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 (%)
Feb 27, 2015 5.390 5.640 5.390 5.620 1,959,121 +0.21(+3.88%)
Feb 26, 2015 5.330 5.410 352,172 -0.04(-0.73%)
Feb 25, 2015 5.400 5.530 5.350 5.450 421,700 +0.12(+2.25%)
Feb 24, 2015 5.230 5.440 5.230 5.330 170,099 +0.01(+0.19%)
Feb 23, 2015 5.250 5.420 5.230 5.320 148,512 +0.03(+0.57%)
Feb 20, 2015 5.440 5.610 5.260 5.290 325,768 -0.11(-2.04%)
Feb 19, 2015 5.690 5.720 5.380 5.400 236,344 -0.19(-3.40%)
Feb 18, 2015 5.350 5.630 5.350 5.590 300,219 +0.25(+4.68%)
Feb 17, 2015 5.520 5.590 5.280 5.340 349,045 -0.33(-5.82%)
Feb 13, 2015 5.670 5.670 5.670 0 +0.02(+0.35%)
Feb 12, 2015 5.650 5.810 5.590 5.650 276,279 +0.02(+0.36%)
Feb 11, 2015 5.840 5.910 5.590 5.630 326,893 -0.21(-3.60%)
Feb 10, 2015 5.800 5.930 5.800 5.840 219,310 -0.08(-1.35%)
Feb 09, 2015 5.820 5.960 5.820 5.920 211,360 +0.05(+0.85%)
Feb 06, 2015 5.960 6.010 5.870 5.870 270,174 -0.20(-3.29%)
Feb 05, 2015 6.080 6.100 5.950 6.070 205,234 +0.03(+0.50%)
Feb 04, 2015 5.970 6.160 5.970 6.040 356,169 +0.09(+1.51%)
Feb 03, 2015 5.980 6.160 5.890 5.950 673,149 -0.28(-4.49%)
Feb 02, 2015 5.970 6.300 5.910 6.230 337,173 +0.07(+1.14%)
Jan 30, 2015 5.860 6.230 5.860 6.160 601,608 +0.34(+5.84%)
Jan 29, 2015 5.800 5.950 5.625 5.820 670,117 -0.11(-1.85%)
Jan 28, 2015 6.100 6.250 5.840 5.930 865,374 -0.23(-3.73%)
Jan 27, 2015 5.970 6.200 5.960 6.160 986,300 +0.33(+5.66%)
Jan 26, 2015 5.510 5.850 5.490 5.830 389,184 +0.17(+3.00%)
Jan 23, 2015 5.830 5.880 5.600 5.660 516,708 -0.21(-3.58%)
Jan 22, 2015 6.050 5.770 5.870 919,599 +0.01(+0.17%)
Jan 21, 2015 6.170 6.270 5.720 5.860 979,200 -0.32(-5.18%)
Jan 20, 2015 5.820 6.220 5.780 6.180 1,496,309 +0.38(+6.55%)
Jan 19, 2015 5.840 5.840 5.660 5.800 196,025 +0.13(+2.29%)
Jan 16, 2015 5.730 5.870 5.590 5.670 589,709 -0.04(-0.70%)
Jan 15, 2015 5.650 5.710 1,047,333 +0.22(+4.01%)
Jan 14, 2015 5.780 5.830 5.400 5.490 613,928 -0.28(-4.85%)
Jan 13, 2015 6.250 6.280 5.670 5.770 582,588 -0.38(-6.18%)
Jan 12, 2015 5.810 6.200 5.800 6.150 1,493,605 +0.26(+4.41%)
Jan 09, 2015 5.690 5.940 5.550 5.890 657,641 +0.16(+2.79%)
Jan 08, 2015 5.800 6.100 5.620 5.730 903,017 -0.14(-2.39%)
Jan 07, 2015 5.960 6.200 5.840 5.870 736,161 -0.15(-2.49%)
Jan 06, 2015 5.730 6.080 5.650 6.020 781,588 +0.26(+4.51%)
Jan 05, 2015 5.540 5.800 5.380 5.760 541,636 +0.25(+4.54%)
Jan 02, 2015 5.140 5.510 5.070 5.510 500,002 +0.23(+4.36%)
Dec 31, 2014 5.280 5.280 5.280 0 +0.10(+1.93%)
Dec 30, 2014 5.120 5.230 5.060 5.180 716,892 +0.11(+2.17%)
Dec 29, 2014 5.080 5.150 4.900 5.070 392,777 +0.08(+1.60%)
Dec 24, 2014 4.990 4.990 4.990 0 +0.09(+1.84%)
Dec 23, 2014 4.820 5.250 4.810 4.900 518,277 +0.10(+2.08%)
Dec 22, 2014 5.170 5.170 4.720 4.800 918,464 -0.41(-7.87%)
Dec 19, 2014 5.300 5.370 5.110 5.210 8,069,709 -0.07(-1.33%)
Dec 18, 2014 5.180 5.320 5.060 5.280 640,119 +0.32(+6.45%)
Dec 17, 2014 4.580 4.980 4.440 4.960 1,442,331 +0.44(+9.73%)
Dec 16, 2014 4.520 4.520 1,077,362 -0.17(-3.62%)
Dec 15, 2014 4.910 5.160 4.690 4.690 1,053,655 -0.34(-6.76%)
Dec 12, 2014 5.100 5.210 4.850 5.030 524,288 -0.07(-1.37%)
Dec 11, 2014 5.150 5.370 4.980 5.100 425,396 -0.08(-1.54%)
Dec 10, 2014 5.340 5.370 5.105 5.180 354,195 -0.17(-3.18%)
Dec 09, 2014 5.170 5.430 5.140 5.350 581,187 +0.31(+6.15%)
Dec 08, 2014 5.000 5.120 4.700 5.040 819,142 +0.12(+2.44%)
Dec 05, 2014 4.650 5.000 4.630 4.920 1,101,775 +0.13(+2.71%)
Dec 04, 2014 4.820 4.850 4.640 4.790 644,515 +0.03(+0.63%)
Dec 03, 2014 4.770 4.900 4.660 4.760 381,560 +0.12(+2.59%)
Dec 02, 2014 4.730 4.870 4.520 4.640 564,961 -0.14(-2.93%)
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.