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 30, 2013 4.370 4.370 4.370 0 -0.07(-1.58%)
Aug 29, 2013 4.420 4.600 4.270 4.440 198,666 -0.04(-0.89%)
Aug 28, 2013 4.630 4.700 4.420 4.480 237,627 -0.02(-0.44%)
Aug 27, 2013 4.920 4.930 4.410 4.500 376,144 -0.19(-4.05%)
Aug 26, 2013 4.600 4.770 4.600 4.690 278,939 +0.10(+2.18%)
Aug 23, 2013 4.480 4.650 4.480 4.590 282,667 +0.10(+2.23%)
Aug 22, 2013 4.410 4.560 4.390 4.490 368,066 +0.08(+1.81%)
Aug 21, 2013 4.450 4.500 4.310 4.410 144,361 -0.07(-1.56%)
Aug 20, 2013 4.460 4.620 4.420 4.480 212,554 +0.02(+0.45%)
Aug 19, 2013 4.540 4.600 4.310 4.460 374,503 -0.04(-0.89%)
Aug 16, 2013 4.710 4.740 4.400 4.500 573,898 -0.05(-1.10%)
Aug 15, 2013 4.200 4.600 4.120 4.550 630,784 +0.34(+8.08%)
Aug 14, 2013 4.020 4.230 3.950 4.210 607,763 +0.17(+4.21%)
Aug 13, 2013 3.970 4.040 3.760 4.040 375,668 +0.06(+1.51%)
Aug 12, 2013 3.880 4.000 3.830 3.980 262,492 +0.33(+9.04%)
Aug 09, 2013 3.430 3.700 3.400 3.650 142,856 +0.20(+5.80%)
Aug 08, 2013 3.320 3.490 3.300 3.450 192,983 +0.21(+6.48%)
Aug 07, 2013 3.370 3.380 3.230 3.240 132,364 -0.10(-2.99%)
Aug 06, 2013 3.410 3.620 3.320 3.340 153,666 -0.28(-7.73%)
Aug 02, 2013 3.620 3.620 3.620 0 +0.07(+1.97%)
Aug 01, 2013 3.640 3.640 3.510 3.550 118,569 -0.04(-1.11%)
Jul 31, 2013 3.590 3.670 3.520 3.590 101,729 -0.03(-0.83%)
Jul 30, 2013 3.700 3.740 3.570 3.620 86,481 -0.13(-3.47%)
Jul 29, 2013 3.700 3.790 3.700 3.750 134,383 -0.04(-1.06%)
Jul 26, 2013 3.760 3.810 3.660 3.790 150,419 -0.01(-0.26%)
Jul 25, 2013 3.830 3.940 3.800 3.800 170,179 -0.05(-1.30%)
Jul 24, 2013 3.910 3.940 3.740 3.850 229,936 -0.11(-2.78%)
Jul 23, 2013 3.760 3.960 3.700 3.960 316,114 +0.15(+3.94%)
Jul 22, 2013 3.720 3.830 3.620 3.810 267,467 +0.23(+6.42%)
Jul 19, 2013 3.540 3.590 3.490 3.580 80,284 +0.00(+0.00%)
Jul 18, 2013 3.550 3.580 3.420 3.580 132,903 +0.04(+1.13%)
Jul 17, 2013 3.630 3.680 3.470 3.540 272,909 -0.07(-1.94%)
Jul 16, 2013 3.490 3.650 3.430 3.610 176,403 +0.18(+5.25%)
Jul 15, 2013 3.470 3.510 3.410 3.430 111,719 +0.00(+0.00%)
Jul 12, 2013 3.520 3.550 3.380 3.430 98,468 -0.11(-3.11%)
Jul 11, 2013 3.500 3.560 3.430 3.540 257,451 +0.23(+6.95%)
Jul 10, 2013 3.310 3.330 3.200 3.310 118,160 -0.04(-1.19%)
Jul 09, 2013 3.300 3.350 3.240 3.350 84,403 +0.11(+3.40%)
Jul 08, 2013 3.240 3.265 3.180 3.240 126,090 +0.03(+0.93%)
Jul 05, 2013 3.240 3.240 3.100 3.210 140,417 -0.07(-2.13%)
Jul 04, 2013 3.250 3.330 3.250 3.280 10,457 -0.06(-1.80%)
Jul 03, 2013 3.360 3.450 3.270 3.340 182,405 +0.00(+0.00%)
Jul 02, 2013 3.500 3.500 3.260 3.340 303,576 -0.16(-4.57%)
Jun 28, 2013 3.500 3.500 3.500 0 +0.55(+18.64%)
Jun 27, 2013 2.850 3.000 2.835 2.950 198,797 +0.09(+3.15%)
Jun 26, 2013 2.870 2.910 2.800 2.860 238,871 -0.22(-7.14%)
Jun 25, 2013 2.970 3.110 2.970 3.080 244,904 +0.14(+4.76%)
Jun 24, 2013 3.010 3.080 2.890 2.940 329,729 -0.16(-5.16%)
Jun 21, 2013 3.230 3.230 3.080 3.100 1,532,723 -0.02(-0.64%)
Jun 20, 2013 3.120 3.240 3.070 3.120 565,459 -0.30(-8.77%)
Jun 19, 2013 3.510 3.540 3.385 3.420 204,532 -0.08(-2.29%)
Jun 18, 2013 3.520 3.620 3.435 3.500 197,384 -0.08(-2.23%)
Jun 17, 2013 3.650 3.690 3.550 3.580 336,980 -0.09(-2.45%)
Jun 14, 2013 3.740 3.740 3.630 3.670 110,372 -0.06(-1.61%)
Jun 13, 2013 3.650 3.750 3.620 3.730 176,086 +0.02(+0.54%)
Jun 12, 2013 3.600 3.790 3.600 3.710 243,278 +0.08(+2.20%)
Jun 11, 2013 3.550 3.680 3.550 3.630 116,921 -0.03(-0.82%)
Jun 10, 2013 3.630 3.710 3.530 3.660 111,817 +0.04(+1.10%)
Jun 07, 2013 3.650 3.680 3.570 3.620 265,913 -0.16(-4.23%)
Jun 06, 2013 3.690 3.800 3.625 3.780 295,009 +0.10(+2.72%)
Jun 05, 2013 3.660 3.720 3.595 3.680 275,022 +0.04(+1.10%)
Jun 04, 2013 3.640 3.660 3.510 3.640 246,390 +0.00(+0.00%)
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.