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

Fortuna Silver Mines (TSX: FVI )

6.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2013 3.570 3.610 3.260 3.310 740,848 -0.37(-10.05%)
May 30, 2013 3.490 3.760 3.430 3.680 452,979 +0.30(+8.88%)
May 29, 2013 3.120 3.390 3.110 3.380 441,235 +0.26(+8.33%)
May 28, 2013 3.020 3.160 3.000 3.120 383,951 +0.08(+2.63%)
May 27, 2013 3.010 3.040 2.980 3.040 40,537 +0.01(+0.33%)
May 24, 2013 3.050 3.070 2.980 3.030 265,581 +0.00(+0.00%)
May 23, 2013 2.980 3.030 2.910 3.030 213,539 +0.15(+5.21%)
May 22, 2013 2.890 3.030 2.860 2.880 355,472 +0.07(+2.49%)
May 21, 2013 2.720 2.810 2.690 2.810 304,770 +0.12(+4.46%)
May 17, 2013 2.690 2.690 2.690 0 -0.10(-3.58%)
May 16, 2013 2.730 2.790 2.650 2.790 238,865 -0.01(-0.36%)
May 15, 2013 2.770 2.800 2.680 2.800 264,033 -0.05(-1.75%)
May 13, 2013 2.780 2.860 2.780 2.850 167,743 +0.04(+1.42%)
May 10, 2013 2.800 2.860 2.750 2.810 323,437 -0.05(-1.75%)
May 09, 2013 2.860 2.960 2.810 2.860 421,885 +0.01(+0.35%)
May 08, 2013 2.860 2.940 2.840 2.850 411,990 +0.01(+0.35%)
May 07, 2013 2.960 2.960 2.820 2.840 152,046 -0.15(-5.02%)
May 06, 2013 3.060 3.120 2.980 2.990 92,988 -0.08(-2.61%)
May 03, 2013 3.080 3.190 3.060 3.070 129,673 -0.01(-0.32%)
May 02, 2013 3.100 3.110 2.980 3.080 102,565 +0.05(+1.65%)
May 01, 2013 3.060 3.110 2.910 3.030 329,602 -0.11(-3.50%)
Apr 30, 2013 3.250 3.250 3.060 3.140 289,520 -0.08(-2.48%)
Apr 29, 2013 3.130 3.220 3.100 3.220 156,620 +0.15(+4.89%)
Apr 26, 2013 3.220 3.210 3.030 3.070 266,822 -0.14(-4.36%)
Apr 25, 2013 3.180 3.320 3.130 3.210 535,230 +0.14(+4.56%)
Apr 24, 2013 2.850 3.070 2.850 3.070 266,096 +0.27(+9.64%)
Apr 23, 2013 2.900 2.920 2.740 2.800 264,583 -0.15(-5.08%)
Apr 22, 2013 3.080 3.100 2.880 2.950 243,159 -0.07(-2.32%)
Apr 19, 2013 3.010 3.070 2.860 3.020 212,314 +0.09(+3.07%)
Apr 18, 2013 2.810 2.940 2.680 2.930 436,377 +0.13(+4.64%)
Apr 17, 2013 3.150 3.150 2.670 2.800 761,426 -0.34(-10.83%)
Apr 16, 2013 3.440 3.440 3.100 3.140 331,849 +0.01(+0.32%)
Apr 15, 2013 3.030 3.400 3.010 3.130 573,726 -0.50(-13.77%)
Apr 12, 2013 3.810 3.830 3.570 3.630 411,445 -0.26(-6.68%)
Apr 11, 2013 3.910 4.020 3.880 3.890 89,453 -0.05(-1.27%)
Apr 10, 2013 4.080 4.080 3.860 3.940 173,421 -0.17(-4.14%)
Apr 09, 2013 3.980 4.180 3.980 4.110 205,101 +0.17(+4.31%)
Apr 08, 2013 4.060 4.090 3.910 3.940 120,074 -0.10(-2.48%)
Apr 05, 2013 4.050 4.100 3.900 4.040 175,738 +0.05(+1.25%)
Apr 04, 2013 3.850 3.990 3.700 3.990 372,554 +0.12(+3.10%)
Apr 03, 2013 3.980 4.060 3.680 3.870 517,023 -0.15(-3.73%)
Apr 02, 2013 4.150 4.150 3.990 4.020 222,090 -0.19(-4.51%)
Apr 01, 2013 4.380 4.380 4.160 4.210 90,438 -0.17(-3.88%)
Mar 28, 2013 4.380 4.380 4.380 0 -0.08(-1.79%)
Mar 27, 2013 4.340 4.460 4.340 4.460 117,910 +0.08(+1.83%)
Mar 26, 2013 4.300 4.400 4.270 4.380 269,662 +0.06(+1.39%)
Mar 25, 2013 4.450 4.470 4.290 4.320 147,799 -0.14(-3.14%)
Mar 22, 2013 4.390 4.520 4.390 4.460 146,292 +0.05(+1.13%)
Mar 21, 2013 4.480 4.590 4.400 4.410 330,667 -0.01(-0.23%)
Mar 20, 2013 4.410 4.490 4.380 4.420 102,213 -0.03(-0.67%)
Mar 19, 2013 4.480 4.560 4.420 4.450 163,575 -0.02(-0.45%)
Mar 18, 2013 4.480 4.530 4.440 4.470 161,122 +0.03(+0.68%)
Mar 15, 2013 4.460 4.460 4.380 4.440 798,740 +0.03(+0.68%)
Mar 14, 2013 4.400 4.490 4.370 4.410 180,552 -0.04(-0.90%)
Mar 13, 2013 4.390 4.470 4.360 4.450 374,751 +0.05(+1.14%)
Mar 12, 2013 4.410 4.500 4.380 4.400 267,981 +0.06(+1.38%)
Mar 11, 2013 4.380 4.430 4.320 4.340 202,051 -0.01(-0.23%)
Mar 08, 2013 4.270 4.440 4.100 4.350 512,873 +0.03(+0.69%)
Mar 07, 2013 4.290 4.410 4.240 4.320 204,626 -0.02(-0.46%)
Mar 06, 2013 4.040 4.390 3.960 4.340 425,399 +0.33(+8.23%)
Mar 05, 2013 4.030 4.160 3.990 4.010 221,760 +0.11(+2.82%)
Mar 04, 2013 3.940 4.010 3.870 3.900 187,080 -0.03(-0.76%)
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.