Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (TSX: FVI )

7.110 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 5.590 5.590 5.590 0 +0.02(+0.36%)
Aug 28, 2014 5.610 5.770 5.560 5.570 468,589 +0.04(+0.72%)
Aug 27, 2014 5.500 5.640 5.470 5.530 344,816 +0.03(+0.55%)
Aug 26, 2014 5.430 5.520 5.330 5.500 187,748 +0.21(+3.97%)
Aug 25, 2014 5.260 5.390 5.260 5.290 152,486 -0.02(-0.38%)
Aug 22, 2014 5.380 5.390 5.260 5.310 250,690 -0.03(-0.56%)
Aug 21, 2014 5.420 5.480 5.300 5.340 181,843 -0.17(-3.09%)
Aug 20, 2014 5.500 5.580 5.460 5.510 167,349 +0.03(+0.55%)
Aug 19, 2014 5.510 5.560 5.430 5.480 339,182 -0.01(-0.18%)
Aug 18, 2014 5.520 5.570 5.420 5.490 389,010 -0.12(-2.14%)
Aug 15, 2014 5.530 5.670 5.430 5.610 511,392 -0.09(-1.58%)
Aug 14, 2014 5.910 5.910 5.660 5.700 606,741 -0.19(-3.23%)
Aug 13, 2014 6.200 6.270 5.770 5.890 541,923 -0.38(-6.06%)
Aug 12, 2014 6.180 6.450 6.180 6.270 260,317 +0.02(+0.32%)
Aug 11, 2014 6.120 6.290 6.090 6.250 202,174 +0.11(+1.79%)
Aug 08, 2014 6.180 6.300 6.130 6.140 87,514 -0.04(-0.65%)
Aug 07, 2014 6.120 6.260 5.970 6.180 163,797 +0.00(+0.00%)
Aug 06, 2014 6.040 6.240 6.040 6.180 303,591 +0.19(+3.17%)
Aug 05, 2014 5.890 6.030 5.760 5.990 341,949 -0.02(-0.33%)
Aug 01, 2014 6.010 6.010 6.010 0 +0.08(+1.35%)
Jul 31, 2014 5.930 6.050 5.880 5.930 302,826 -0.18(-2.95%)
Jul 30, 2014 6.030 6.110 5.880 6.110 239,326 +0.03(+0.49%)
Jul 29, 2014 6.190 6.240 6.080 6.080 403,385 -0.10(-1.62%)
Jul 28, 2014 6.000 6.180 6.000 6.180 195,264 +0.16(+2.66%)
Jul 25, 2014 5.700 6.030 5.660 6.020 233,763 +0.32(+5.61%)
Jul 24, 2014 5.770 5.820 5.640 5.700 218,338 -0.12(-2.06%)
Jul 23, 2014 5.930 6.070 5.750 5.820 189,307 -0.14(-2.35%)
Jul 22, 2014 6.100 6.140 5.920 5.960 177,174 -0.15(-2.45%)
Jul 21, 2014 6.080 6.150 5.930 6.110 236,179 +0.16(+2.69%)
Jul 18, 2014 6.040 6.090 5.780 5.950 299,114 -0.08(-1.33%)
Jul 17, 2014 5.830 6.040 5.720 6.030 313,401 +0.31(+5.42%)
Jul 16, 2014 5.730 5.870 5.700 5.720 275,611 -0.01(-0.17%)
Jul 15, 2014 6.030 6.120 5.730 5.730 308,718 -0.28(-4.66%)
Jul 14, 2014 5.900 6.190 5.830 6.010 326,830 -0.17(-2.75%)
Jul 11, 2014 5.890 6.200 5.860 6.180 557,399 +0.35(+6.00%)
Jul 10, 2014 6.510 6.590 5.810 5.830 1,157,468 -0.64(-9.89%)
Jul 09, 2014 6.260 6.470 6.180 6.470 957,718 +0.26(+4.19%)
Jul 08, 2014 6.000 6.250 6.000 6.210 771,459 +0.21(+3.50%)
Jul 07, 2014 5.920 6.070 5.910 6.000 519,845 +0.05(+0.84%)
Jul 04, 2014 5.880 5.990 5.880 5.950 164,783 +0.06(+1.02%)
Jul 03, 2014 5.710 6.040 5.670 5.890 482,277 +0.13(+2.26%)
Jul 02, 2014 5.860 5.880 5.750 5.760 279,337 -0.14(-2.37%)
Jun 30, 2014 5.900 5.900 5.900 0 +0.19(+3.33%)
Jun 27, 2014 5.750 5.830 5.620 5.710 355,563 -0.09(-1.55%)
Jun 26, 2014 5.760 5.890 5.720 5.800 244,384 +0.02(+0.35%)
Jun 25, 2014 5.750 5.890 5.690 5.780 390,303 +0.06(+1.05%)
Jun 24, 2014 5.860 6.000 5.690 5.720 379,251 -0.19(-3.21%)
Jun 23, 2014 5.720 5.940 5.710 5.910 332,017 +0.26(+4.60%)
Jun 20, 2014 5.990 6.020 5.650 5.650 1,463,014 -0.43(-7.07%)
Jun 19, 2014 5.300 6.100 5.300 6.080 1,108,138 +0.82(+15.59%)
Jun 18, 2014 4.950 5.300 4.950 5.260 713,540 +0.29(+5.84%)
Jun 17, 2014 4.820 4.990 4.810 4.970 197,292 +0.04(+0.81%)
Jun 16, 2014 5.020 5.090 4.880 4.930 214,100 -0.09(-1.79%)
Jun 13, 2014 4.970 5.020 4.900 5.020 454,347 +0.06(+1.21%)
Jun 12, 2014 4.750 4.990 4.750 4.960 370,409 +0.22(+4.64%)
Jun 11, 2014 4.720 4.750 4.580 4.740 237,539 +0.05(+1.07%)
Jun 10, 2014 4.520 4.710 4.520 4.690 251,101 +0.19(+4.22%)
Jun 06, 2014 4.460 4.510 4.360 4.500 128,770 +0.05(+1.12%)
Jun 05, 2014 4.410 4.480 4.330 4.450 240,110 +0.03(+0.68%)
Jun 04, 2014 4.300 4.430 4.210 4.420 94,678 +0.13(+3.03%)
Jun 03, 2014 4.120 4.290 4.010 4.290 125,324 +0.12(+2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.