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

Fortuna Silver Mines (TSX: FVI )

7.090 +0.490 (+7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2010 2.070 2.100 2.050 2.080 84,090 -0.01(-0.48%)
Jul 29, 2010 2.100 2.110 2.060 2.090 73,908 -0.01(-0.48%)
Jul 28, 2010 2.090 2.120 2.090 2.100 54,918 -0.03(-1.41%)
Jul 27, 2010 2.150 2.150 2.000 2.130 104,240 -0.02(-0.93%)
Jul 26, 2010 2.100 2.220 2.080 2.150 148,935 +0.04(+1.90%)
Jul 23, 2010 2.120 2.140 2.080 2.110 86,850 -0.02(-0.94%)
Jul 22, 2010 2.080 2.130 2.070 2.130 77,962 +0.03(+1.43%)
Jul 21, 2010 2.050 2.130 2.040 2.100 164,001 +0.05(+2.44%)
Jul 20, 2010 1.990 2.100 1.990 2.050 204,711 +0.03(+1.49%)
Jul 19, 2010 2.080 2.080 2.010 2.020 137,832 -0.09(-4.27%)
Jul 16, 2010 2.020 2.110 1.940 2.110 507,299 +0.02(+0.96%)
Jul 15, 2010 2.090 2.090 2.030 2.090 85,455 +0.00(+0.00%)
Jul 14, 2010 2.070 2.120 2.050 2.090 86,881 +0.00(+0.00%)
Jul 13, 2010 2.080 2.150 2.070 2.090 174,305 +0.05(+2.45%)
Jul 12, 2010 2.030 2.050 1.980 2.040 131,362 +0.02(+0.99%)
Jul 09, 2010 1.990 2.050 1.990 2.020 285,144 +0.03(+1.51%)
Jul 08, 2010 2.000 2.000 1.950 1.990 227,691 -0.01(-0.50%)
Jul 07, 2010 1.880 2.000 1.870 2.000 350,990 +0.07(+3.63%)
Jul 06, 2010 1.900 1.970 1.850 1.930 242,008 -0.06(-3.02%)
Jul 02, 2010 2.040 2.040 1.970 1.990 212,944 -0.10(-4.78%)
Jun 30, 2010 2.060 2.130 2.060 2.090 149,367 -0.01(-0.48%)
Jun 29, 2010 2.120 2.120 2.010 2.100 225,159 -0.05(-2.33%)
Jun 25, 2010 2.110 2.170 2.090 2.150 200,835 +0.06(+2.87%)
Jun 24, 2010 2.160 2.160 2.090 2.090 163,175 -0.06(-2.79%)
Jun 23, 2010 2.150 2.190 2.110 2.150 328,465 +0.02(+0.94%)
Jun 22, 2010 2.110 2.180 2.100 2.130 141,151 -0.01(-0.47%)
Jun 21, 2010 2.360 2.360 2.130 2.140 321,607 -0.17(-7.36%)
Jun 18, 2010 2.270 2.320 2.260 2.310 606,070 +0.06(+2.67%)
Jun 17, 2010 2.200 2.260 2.150 2.250 623,003 +0.11(+5.14%)
Jun 16, 2010 2.050 2.150 2.020 2.140 466,803 +0.04(+1.90%)
Jun 15, 2010 2.050 2.100 2.000 2.100 235,245 +0.04(+1.94%)
Jun 14, 2010 2.050 2.100 2.030 2.060 177,948 -0.01(-0.48%)
Jun 11, 2010 1.970 2.090 1.970 2.070 163,677 +0.09(+4.55%)
Jun 10, 2010 1.990 2.000 1.950 1.980 174,668 +0.02(+1.02%)
Jun 09, 2010 1.990 2.010 1.960 1.960 167,815 -0.02(-1.01%)
Jun 08, 2010 2.040 2.050 1.950 1.980 600,332 -0.06(-2.94%)
Jun 07, 2010 2.010 2.070 1.970 2.040 421,571 -0.02(-0.97%)
Jun 04, 2010 1.950 2.060 1.950 2.060 200,225 +0.01(+0.49%)
Jun 03, 2010 2.100 2.110 2.000 2.050 105,180 -0.08(-3.76%)
Jun 02, 2010 2.080 2.130 2.080 2.130 244,695 -0.01(-0.47%)
Jun 01, 2010 2.100 2.160 2.070 2.140 116,072 +0.02(+0.94%)
May 31, 2010 2.160 2.200 2.120 2.120 63,995 -0.07(-3.20%)
May 28, 2010 2.210 2.210 2.180 2.190 128,688 -0.02(-0.90%)
May 27, 2010 2.180 2.230 2.180 2.210 139,115 +0.03(+1.38%)
May 26, 2010 2.130 2.190 2.100 2.180 881,790 +0.13(+6.34%)
May 25, 2010 2.000 2.070 2.000 2.050 468,942 -0.03(-1.44%)
May 21, 2010 1.930 2.080 1.900 2.080 408,315 +0.07(+3.48%)
May 20, 2010 2.100 2.070 2.010 2.010 623,349 -0.13(-6.07%)
May 19, 2010 2.210 2.210 2.100 2.140 306,046 -0.11(-4.89%)
May 18, 2010 2.280 2.300 2.220 2.250 156,905 -0.01(-0.44%)
May 17, 2010 2.390 2.420 2.210 2.260 245,279 -0.13(-5.44%)
May 14, 2010 2.460 2.490 2.330 2.390 262,798 -0.04(-1.65%)
May 13, 2010 2.480 2.490 2.400 2.430 375,757 +0.00(+0.00%)
May 12, 2010 2.530 2.550 2.370 2.430 1,058,568 -0.04(-1.62%)
May 11, 2010 2.190 2.500 2.330 2.470 1,203,607 +0.31(+14.35%)
May 10, 2010 2.200 2.160 2.120 2.160 271,464 +0.01(+0.47%)
May 07, 2010 2.090 2.150 2.070 2.150 447,937 +0.04(+1.90%)
May 06, 2010 2.150 2.160 2.100 2.110 664,087 +0.00(+0.00%)
May 05, 2010 2.150 2.150 2.110 2.110 1,188,724 -0.14(-6.22%)
May 04, 2010 2.290 2.300 2.090 2.250 1,084,159 -0.02(-0.88%)
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.