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 (%)
Jul 31, 2017 6.320 6.420 6.205 6.230 224,377 -0.09(-1.42%)
Jul 28, 2017 6.210 6.350 6.200 6.320 397,630 +0.12(+1.94%)
Jul 27, 2017 6.250 6.300 6.160 6.200 606,700 +0.04(+0.65%)
Jul 26, 2017 6.020 6.220 5.965 6.160 440,017 +0.13(+2.16%)
Jul 25, 2017 6.150 6.190 6.010 6.030 355,435 -0.11(-1.79%)
Jul 24, 2017 6.230 6.230 6.100 6.140 831,940 -0.01(-0.16%)
Jul 21, 2017 6.160 6.200 6.060 6.150 403,246 +0.05(+0.82%)
Jul 20, 2017 6.160 6.020 6.100 191,936 -0.01(-0.16%)
Jul 19, 2017 6.120 6.190 6.040 6.110 285,057 -0.02(-0.33%)
Jul 18, 2017 6.300 6.300 6.110 6.130 276,576 -0.04(-0.65%)
Jul 17, 2017 6.200 6.300 6.140 6.170 358,350 +0.14(+2.32%)
Jul 14, 2017 6.100 6.200 6.000 6.030 325,035 +0.06(+1.01%)
Jul 13, 2017 6.070 6.080 5.935 5.970 382,935 -0.07(-1.16%)
Jul 12, 2017 6.150 6.230 6.035 6.040 461,535 -0.07(-1.15%)
Jul 11, 2017 6.000 6.125 5.870 6.110 395,068 +0.11(+1.83%)
Jul 10, 2017 5.710 6.020 5.660 6.000 441,607 +0.22(+3.81%)
Jul 07, 2017 5.900 5.920 5.700 5.780 509,102 -0.18(-3.02%)
Jul 06, 2017 6.060 6.085 5.870 5.960 503,691 -0.11(-1.81%)
Jul 05, 2017 6.010 6.205 5.980 6.070 508,579 +0.03(+0.50%)
Jul 04, 2017 6.220 6.220 6.010 6.040 351,209 -0.31(-4.88%)
Jul 03, 2017 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 30, 2017 6.330 6.440 6.270 6.350 339,771 +0.00(+0.00%)
Jun 29, 2017 6.500 6.570 6.320 6.350 354,618 -0.27(-4.08%)
Jun 28, 2017 6.630 6.660 6.500 6.620 242,030 +0.03(+0.46%)
Jun 27, 2017 6.760 6.790 6.540 6.590 1,403,171 -0.12(-1.79%)
Jun 26, 2017 6.650 6.780 6.550 6.710 406,963 -0.05(-0.74%)
Jun 23, 2017 6.440 6.800 6.330 6.760 885,047 +0.48(+7.64%)
Jun 22, 2017 6.330 6.390 6.225 6.280 2,086,843 +0.03(+0.48%)
Jun 21, 2017 6.150 6.290 6.140 6.250 1,558,917 +0.10(+1.63%)
Jun 20, 2017 6.160 6.230 6.070 6.150 345,465 -0.01(-0.16%)
Jun 19, 2017 6.230 6.370 6.150 6.160 389,746 -0.15(-2.38%)
Jun 16, 2017 6.280 6.350 6.115 6.310 1,399,047 +0.04(+0.64%)
Jun 15, 2017 6.320 6.510 6.200 6.270 1,612,940 -0.12(-1.88%)
Jun 14, 2017 6.800 6.840 6.310 6.390 1,107,446 -0.24(-3.62%)
Jun 13, 2017 6.540 6.720 6.450 6.630 479,957 +0.03(+0.45%)
Jun 12, 2017 6.520 6.800 6.440 6.600 651,649 +0.05(+0.76%)
Jun 09, 2017 6.590 6.640 6.490 6.550 474,963 -0.18(-2.67%)
Jun 08, 2017 6.980 6.980 6.670 6.730 486,426 -0.26(-3.72%)
Jun 07, 2017 6.800 7.000 6.710 6.990 688,071 +0.12(+1.75%)
Jun 06, 2017 6.640 6.990 6.600 6.870 1,185,555 +0.36(+5.53%)
Jun 05, 2017 6.360 6.530 6.285 6.510 584,235 +0.20(+3.17%)
Jun 02, 2017 6.500 6.500 6.300 6.310 496,900 -0.07(-1.10%)
Jun 01, 2017 6.320 6.420 6.280 6.380 422,244 +0.01(+0.16%)
May 31, 2017 6.360 6.460 6.250 6.370 486,027 +0.04(+0.63%)
May 30, 2017 6.460 6.480 6.290 6.330 340,046 -0.14(-2.16%)
May 29, 2017 6.390 6.500 6.370 6.470 185,514 +0.12(+1.89%)
May 26, 2017 6.510 6.615 6.330 6.350 593,759 -0.06(-0.94%)
May 25, 2017 6.000 6.470 5.950 6.410 922,289 +0.56(+9.57%)
May 24, 2017 6.210 6.280 5.725 5.850 1,121,118 -0.38(-6.10%)
May 23, 2017 6.170 6.400 6.090 6.230 1,152,866 +0.13(+2.13%)
May 19, 2017 6.270 6.345 6.090 6.100 395,957 -0.08(-1.29%)
May 18, 2017 6.400 6.400 6.140 6.180 706,028 -0.24(-3.74%)
May 17, 2017 6.300 6.570 6.280 6.420 711,151 +0.25(+4.05%)
May 16, 2017 6.300 6.300 6.050 6.170 392,341 -0.06(-0.96%)
May 15, 2017 6.200 6.260 6.010 6.230 532,124 +0.16(+2.64%)
May 12, 2017 6.140 6.220 5.990 6.070 465,874 +0.02(+0.33%)
May 11, 2017 5.950 6.130 5.940 6.050 419,954 +0.16(+2.72%)
May 10, 2017 5.850 5.960 5.750 5.890 471,526 +0.12(+2.08%)
May 09, 2017 5.760 5.790 5.650 5.770 354,025 -0.03(-0.52%)
May 08, 2017 5.850 5.850 5.650 5.800 360,580 -0.02(-0.34%)
May 05, 2017 5.760 5.910 5.740 5.820 253,899 +0.09(+1.57%)
May 04, 2017 5.870 5.930 5.690 5.730 474,201 -0.25(-4.18%)
May 03, 2017 6.050 6.140 5.925 5.980 410,358 -0.07(-1.16%)
May 02, 2017 6.080 6.230 6.010 6.050 719,485 -0.01(-0.17%)
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.