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 (%)
Nov 30, 2012 4.600 4.680 4.500 4.590 349,158 -0.05(-1.08%)
Nov 29, 2012 4.720 4.770 4.630 4.640 94,915 -0.05(-1.07%)
Nov 28, 2012 4.600 4.730 4.510 4.690 251,270 -0.01(-0.21%)
Nov 27, 2012 4.890 4.890 4.660 4.700 169,317 -0.23(-4.67%)
Nov 26, 2012 5.090 5.090 4.880 4.930 158,975 -0.07(-1.40%)
Nov 24, 2012 4.850 5.000 4.730 5.000 179,593 +0.00(+0.00%)
Nov 23, 2012 4.850 5.000 4.730 5.000 179,593 +0.19(+3.95%)
Nov 22, 2012 4.880 4.880 4.810 4.810 18,110 -0.05(-1.03%)
Nov 21, 2012 4.810 4.910 4.750 4.860 107,362 +0.05(+1.04%)
Nov 20, 2012 4.850 4.940 4.780 4.810 162,178 -0.09(-1.84%)
Nov 19, 2012 4.840 4.930 4.750 4.900 215,587 +0.22(+4.70%)
Nov 16, 2012 4.500 4.740 4.490 4.680 259,235 +0.14(+3.08%)
Nov 15, 2012 4.800 4.810 4.510 4.540 440,107 -0.36(-7.35%)
Nov 14, 2012 5.280 5.310 4.860 4.900 436,165 -0.38(-7.20%)
Nov 13, 2012 5.350 5.470 5.250 5.280 247,142 -0.18(-3.30%)
Nov 12, 2012 5.390 5.540 5.370 5.460 246,572 -0.04(-0.73%)
Nov 09, 2012 5.590 5.750 5.390 5.500 584,656 +0.06(+1.10%)
Nov 08, 2012 5.350 5.500 5.210 5.440 347,810 +0.09(+1.68%)
Nov 07, 2012 5.260 5.360 5.090 5.350 349,988 +0.14(+2.69%)
Nov 06, 2012 5.100 5.260 5.010 5.210 592,981 +0.11(+2.16%)
Nov 05, 2012 5.230 5.330 5.080 5.100 201,763 -0.13(-2.49%)
Nov 02, 2012 5.370 5.400 5.200 5.230 325,178 -0.28(-5.08%)
Nov 01, 2012 5.510 5.600 5.450 5.510 446,459 -0.03(-0.54%)
Oct 31, 2012 5.170 5.550 5.170 5.540 722,315 +0.40(+7.78%)
Oct 30, 2012 5.080 5.200 5.080 5.140 71,279 +0.06(+1.18%)
Oct 29, 2012 5.110 5.140 5.060 5.080 144,086 -0.03(-0.59%)
Oct 26, 2012 5.040 5.190 5.000 5.110 379,605 +0.07(+1.39%)
Oct 25, 2012 4.900 5.040 4.780 5.040 476,236 +0.26(+5.44%)
Oct 24, 2012 4.970 4.970 4.750 4.780 212,317 -0.14(-2.85%)
Oct 23, 2012 4.790 4.920 4.780 4.920 306,302 +0.14(+2.93%)
Oct 19, 2012 4.810 4.840 4.680 4.780 265,352 -0.03(-0.62%)
Oct 18, 2012 4.870 4.920 4.810 4.810 100,035 -0.09(-1.84%)
Oct 17, 2012 5.070 5.070 4.880 4.900 223,961 -0.07(-1.41%)
Oct 16, 2012 4.820 4.980 4.820 4.970 189,291 +0.25(+5.30%)
Oct 15, 2012 4.710 4.830 4.640 4.720 277,125 -0.16(-3.28%)
Oct 12, 2012 5.000 5.030 4.820 4.880 469,518 -0.12(-2.40%)
Oct 11, 2012 4.930 5.050 4.790 5.000 958,756 +0.28(+5.93%)
Oct 10, 2012 4.540 4.780 4.490 4.720 476,255 +0.12(+2.61%)
Oct 09, 2012 4.940 4.960 4.550 4.600 512,144 -0.38(-7.63%)
Oct 05, 2012 4.980 4.980 4.980 0 -0.03(-0.60%)
Oct 04, 2012 4.940 5.130 4.940 5.010 391,548 +0.07(+1.42%)
Oct 03, 2012 5.140 5.200 4.890 4.940 526,650 -0.20(-3.89%)
Oct 02, 2012 5.300 5.300 5.100 5.140 174,977 -0.11(-2.10%)
Oct 01, 2012 5.280 5.330 5.070 5.250 302,853 +0.04(+0.77%)
Sep 28, 2012 5.280 5.380 5.200 5.210 341,382 -0.08(-1.51%)
Sep 27, 2012 5.400 5.430 5.280 5.290 338,841 +0.00(+0.00%)
Sep 26, 2012 5.090 5.300 4.910 5.290 512,108 +0.17(+3.32%)
Sep 25, 2012 5.310 5.340 5.110 5.120 323,402 -0.06(-1.16%)
Sep 24, 2012 5.400 5.450 5.150 5.180 400,031 -0.51(-8.96%)
Sep 21, 2012 5.770 5.850 5.660 5.690 609,264 +0.00(+0.00%)
Sep 20, 2012 5.620 5.730 5.510 5.690 330,460 +0.06(+1.07%)
Sep 19, 2012 5.490 5.660 5.430 5.630 403,583 +0.14(+2.55%)
Sep 18, 2012 5.500 5.700 5.450 5.490 365,217 -0.06(-1.08%)
Sep 17, 2012 5.480 5.600 5.450 5.550 264,072 +0.07(+1.28%)
Sep 14, 2012 5.440 5.650 5.400 5.480 530,334 +0.07(+1.29%)
Sep 13, 2012 5.070 5.500 4.970 5.410 746,374 +0.28(+5.46%)
Sep 12, 2012 5.240 5.240 4.920 5.130 302,200 +0.05(+0.98%)
Sep 11, 2012 5.130 5.230 5.070 5.080 255,062 +0.06(+1.20%)
Sep 10, 2012 5.180 5.250 5.000 5.020 317,191 -0.18(-3.46%)
Sep 07, 2012 5.150 5.230 5.120 5.200 442,093 +0.24(+4.84%)
Sep 06, 2012 5.100 5.100 4.920 4.960 297,092 +0.06(+1.22%)
Sep 05, 2012 4.980 4.980 4.860 4.900 170,003 -0.06(-1.21%)
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.