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

Fortuna Silver Mines (TSX: FVI )

6.510 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 11.38 11.38 11.38 0 +0.09(+0.80%)
Jul 28, 2016 11.50 11.52 11.00 11.29 393,979 -0.06(-0.53%)
Jul 27, 2016 10.74 11.49 10.70 11.35 661,672 +0.78(+7.38%)
Jul 26, 2016 10.15 10.69 10.15 10.57 497,749 +0.39(+3.83%)
Jul 25, 2016 10.45 10.51 10.03 10.18 464,255 -0.42(-3.96%)
Jul 22, 2016 10.47 10.73 10.38 10.60 273,375 -0.07(-0.66%)
Jul 21, 2016 10.25 10.68 10.18 10.67 493,501 +0.49(+4.81%)
Jul 20, 2016 10.66 10.68 10.07 10.18 602,281 -0.81(-7.37%)
Jul 19, 2016 11.03 11.16 10.91 10.99 281,369 -0.08(-0.72%)
Jul 18, 2016 11.11 11.29 10.85 11.07 313,004 -0.08(-0.72%)
Jul 15, 2016 11.10 11.35 11.07 11.15 451,254 -0.17(-1.50%)
Jul 14, 2016 10.99 11.34 10.90 11.32 525,684 -0.10(-0.88%)
Jul 13, 2016 11.36 11.59 10.93 11.42 656,711 +0.34(+3.07%)
Jul 12, 2016 11.65 11.77 10.92 11.08 789,982 -0.54(-4.65%)
Jul 11, 2016 11.40 11.72 11.18 11.62 1,091,346 +0.32(+2.83%)
Jul 08, 2016 11.47 10.44 11.30 887,247 +0.82(+7.82%)
Jul 07, 2016 10.59 10.83 10.19 10.48 1,203,159 +0.40(+3.97%)
Jul 05, 2016 10.00 10.13 9.730 10.08 883,645 +0.08(+0.80%)
Jul 04, 2016 9.930 10.14 9.710 10.00 686,686 +0.97(+10.74%)
Jun 30, 2016 9.030 9.030 9.030 0 +0.12(+1.35%)
Jun 29, 2016 8.330 9.120 8.290 8.910 940,449 +0.76(+9.33%)
Jun 28, 2016 8.070 8.390 8.000 8.150 539,307 +0.08(+0.99%)
Jun 27, 2016 8.240 8.310 7.910 8.070 742,065 -0.10(-1.22%)
Jun 24, 2016 8.390 8.560 7.990 8.170 1,444,537 +0.28(+3.55%)
Jun 23, 2016 8.150 8.200 7.870 7.890 775,360 -0.28(-3.43%)
Jun 22, 2016 8.000 8.200 7.880 8.170 417,542 +0.13(+1.62%)
Jun 21, 2016 7.950 8.170 7.940 8.040 480,590 -0.23(-2.78%)
Jun 20, 2016 7.910 8.290 7.700 8.270 454,793 +0.12(+1.47%)
Jun 17, 2016 8.210 8.390 7.880 8.150 6,479,566 +0.09(+1.12%)
Jun 16, 2016 8.620 8.950 7.990 8.060 1,457,109 -0.28(-3.36%)
Jun 15, 2016 8.060 8.450 8.020 8.340 678,423 +0.29(+3.60%)
Jun 14, 2016 8.250 8.340 7.880 8.050 1,099,271 -0.17(-2.07%)
Jun 13, 2016 8.500 8.510 8.070 8.220 1,025,219 -0.05(-0.60%)
Jun 10, 2016 8.290 8.540 8.100 8.270 894,468 -0.02(-0.24%)
Jun 09, 2016 7.830 8.360 7.780 8.290 936,148 +0.41(+5.20%)
Jun 08, 2016 8.250 8.350 7.590 7.880 2,267,022 -0.19(-2.35%)
Jun 07, 2016 7.940 8.220 7.900 8.070 304,130 -0.01(-0.12%)
Jun 06, 2016 8.250 8.250 7.770 8.080 613,815 +0.03(+0.37%)
Jun 03, 2016 7.440 8.060 7.270 8.050 1,274,175 +0.98(+13.86%)
Jun 02, 2016 7.070 7.200 7.030 7.070 463,279 -0.10(-1.39%)
Jun 01, 2016 7.370 7.480 7.030 7.170 286,774 -0.14(-1.92%)
May 31, 2016 7.120 7.500 7.060 7.310 426,561 +0.18(+2.52%)
May 30, 2016 6.940 7.180 6.940 7.130 169,698 -0.01(-0.14%)
May 27, 2016 7.480 7.590 7.080 7.140 388,271 -0.38(-5.05%)
May 26, 2016 7.730 7.760 7.420 7.520 489,579 -0.05(-0.66%)
May 25, 2016 7.130 7.600 7.070 7.570 554,395 +0.33(+4.56%)
May 24, 2016 7.740 7.910 7.210 7.240 684,138 -0.84(-10.40%)
May 20, 2016 8.080 8.080 8.080 0 +0.11(+1.38%)
May 19, 2016 7.580 8.060 7.060 7.970 743,107 +0.23(+2.97%)
May 18, 2016 8.300 8.580 7.720 7.740 730,684 -0.82(-9.58%)
May 17, 2016 8.320 8.560 8.170 8.560 744,797 +0.32(+3.88%)
May 16, 2016 8.300 8.510 8.140 8.240 447,875 +0.10(+1.23%)
May 13, 2016 8.150 8.280 8.070 8.140 543,966 +0.03(+0.37%)
May 12, 2016 8.220 8.320 7.930 8.110 651,845 -0.37(-4.36%)
May 11, 2016 8.370 8.600 8.060 8.480 678,273 +0.24(+2.91%)
May 10, 2016 7.900 8.300 7.770 8.240 412,339 +0.44(+5.64%)
May 09, 2016 7.970 8.100 7.780 7.800 602,365 -0.58(-6.92%)
May 06, 2016 7.780 8.450 7.780 8.380 820,218 +0.66(+8.55%)
May 05, 2016 7.520 7.770 7.520 7.720 656,045 +0.31(+4.18%)
May 04, 2016 7.670 8.000 7.330 7.410 589,527 -0.47(-5.96%)
May 03, 2016 7.770 8.000 7.650 7.880 465,698 +0.12(+1.55%)
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.