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, 2016 8.350 8.350 8.120 8.120 1,617,207 -0.24(-2.87%)
Nov 29, 2016 8.100 8.440 8.080 8.360 455,614 +0.02(+0.24%)
Nov 28, 2016 8.230 8.390 8.110 8.340 309,381 +0.21(+2.58%)
Nov 25, 2016 8.130 8.260 8.080 8.130 379,779 -0.01(-0.12%)
Nov 24, 2016 8.250 8.250 8.100 8.140 88,137 -0.08(-0.97%)
Nov 23, 2016 8.250 8.360 8.040 8.220 694,950 -0.44(-5.08%)
Nov 22, 2016 8.360 8.700 8.100 8.660 601,437 +0.36(+4.34%)
Nov 21, 2016 8.330 8.480 8.190 8.300 660,281 +0.03(+0.36%)
Nov 18, 2016 8.330 8.480 8.010 8.270 510,058 -0.13(-1.55%)
Nov 17, 2016 8.810 8.970 8.270 8.400 846,148 -0.35(-4.00%)
Nov 16, 2016 8.920 8.980 8.530 8.750 527,239 -0.30(-3.31%)
Nov 15, 2016 8.380 9.080 8.160 9.050 738,680 +0.64(+7.61%)
Nov 14, 2016 7.850 8.720 7.750 8.410 1,053,671 +0.40(+4.99%)
Nov 11, 2016 9.300 7.930 8.010 1,251,832 -1.29(-13.87%)
Nov 10, 2016 9.750 9.770 9.090 9.300 926,575 -0.34(-3.53%)
Nov 09, 2016 9.800 10.32 9.290 9.640 1,223,004 +0.60(+6.64%)
Nov 08, 2016 9.210 9.540 8.860 9.040 938,451 -0.20(-2.16%)
Nov 07, 2016 9.200 9.350 8.950 9.240 412,674 -0.26(-2.74%)
Nov 04, 2016 9.980 9.990 9.180 9.500 1,298,566 -0.38(-3.85%)
Nov 03, 2016 9.550 9.960 9.550 9.880 529,353 +0.16(+1.65%)
Nov 02, 2016 10.00 10.32 9.650 9.720 1,215,330 -0.03(-0.31%)
Nov 01, 2016 9.430 9.870 9.330 9.750 630,239 +0.58(+6.32%)
Oct 31, 2016 8.880 9.200 8.710 9.170 622,031 +0.31(+3.50%)
Oct 28, 2016 8.940 9.130 8.630 8.860 534,979 -0.04(-0.45%)
Oct 27, 2016 9.210 9.240 8.820 8.900 622,523 -0.23(-2.52%)
Oct 26, 2016 9.290 9.390 9.010 9.130 456,233 -0.20(-2.14%)
Oct 25, 2016 9.140 9.420 8.950 9.330 533,624 +0.21(+2.30%)
Oct 24, 2016 9.550 9.550 8.920 9.120 652,937 +0.08(+0.88%)
Oct 21, 2016 8.900 9.060 8.860 9.040 430,718 +0.11(+1.23%)
Oct 20, 2016 9.200 9.240 8.890 8.930 441,778 -0.27(-2.93%)
Oct 19, 2016 9.020 9.200 8.830 9.200 498,339 +0.36(+4.07%)
Oct 18, 2016 8.610 8.960 8.470 8.840 653,237 +0.39(+4.62%)
Oct 17, 2016 8.290 8.470 8.270 8.450 378,854 +0.19(+2.30%)
Oct 14, 2016 8.590 8.620 8.180 8.260 902,473 -0.47(-5.38%)
Oct 13, 2016 8.450 8.960 8.440 8.730 661,621 +0.28(+3.31%)
Oct 12, 2016 8.200 8.460 8.190 8.450 472,216 +0.25(+3.05%)
Oct 11, 2016 8.350 8.450 8.160 8.200 285,664 -0.15(-1.80%)
Oct 07, 2016 8.350 8.350 8.350 0 +0.25(+3.09%)
Oct 06, 2016 8.050 8.310 7.940 8.100 873,790 -0.29(-3.46%)
Oct 05, 2016 8.400 8.520 7.930 8.390 900,613 +0.15(+1.82%)
Oct 04, 2016 8.990 9.000 8.140 8.240 1,005,215 -1.10(-11.78%)
Oct 03, 2016 9.480 9.650 9.240 9.340 348,900 -0.17(-1.79%)
Sep 30, 2016 9.870 10.12 9.500 9.510 490,644 -0.15(-1.55%)
Sep 29, 2016 9.430 9.740 9.280 9.660 486,707 +0.13(+1.36%)
Sep 28, 2016 9.400 9.680 9.190 9.530 587,974 +0.15(+1.60%)
Sep 27, 2016 9.360 9.520 9.170 9.380 977,584 -0.20(-2.09%)
Sep 26, 2016 9.860 9.970 9.560 9.580 360,313 -0.21(-2.15%)
Sep 23, 2016 10.11 10.24 9.685 9.790 491,271 -0.34(-3.36%)
Sep 22, 2016 10.66 10.67 9.960 10.13 551,777 -0.35(-3.34%)
Sep 21, 2016 10.17 10.52 10.00 10.48 852,417 +0.53(+5.33%)
Sep 20, 2016 9.780 9.970 9.610 9.950 524,762 +0.22(+2.26%)
Sep 19, 2016 9.900 9.980 9.630 9.730 649,406 -0.01(-0.10%)
Sep 16, 2016 9.920 10.06 9.590 9.740 1,900,626 -0.36(-3.56%)
Sep 15, 2016 10.03 10.39 9.740 10.10 583,709 +0.05(+0.50%)
Sep 14, 2016 10.30 10.49 9.950 10.05 932,380 -0.14(-1.37%)
Sep 13, 2016 10.66 10.86 10.05 10.19 664,196 -0.65(-6.00%)
Sep 12, 2016 10.21 10.90 10.13 10.84 1,079,496 +0.36(+3.44%)
Sep 09, 2016 11.32 11.46 10.26 10.48 898,534 -1.07(-9.26%)
Sep 08, 2016 11.62 11.71 11.34 11.55 545,161 -0.12(-1.03%)
Sep 07, 2016 11.53 11.71 11.08 11.67 701,259 +0.13(+1.13%)
Sep 06, 2016 11.03 11.59 11.01 11.54 916,513 +0.71(+6.56%)
Sep 02, 2016 10.83 10.83 10.83 0 +0.59(+5.76%)
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.