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 30, 2021 5.930 5.930 5.930 0 -0.01(-0.17%)
Jul 29, 2021 6.100 6.170 5.930 5.940 764,089 +0.07(+1.19%)
Jul 28, 2021 5.640 5.880 5.620 5.870 638,803 +0.26(+4.63%)
Jul 27, 2021 5.770 5.770 5.520 5.610 889,574 -0.04(-0.71%)
Jul 26, 2021 5.520 5.770 5.520 5.650 1,021,800 +0.17(+3.10%)
Jul 23, 2021 5.550 5.580 5.430 5.480 591,175 -0.09(-1.62%)
Jul 22, 2021 5.600 5.650 5.420 5.570 787,752 +0.02(+0.36%)
Jul 21, 2021 5.480 5.610 5.420 5.550 1,577,537 +0.06(+1.09%)
Jul 20, 2021 5.840 5.960 5.470 5.490 1,880,082 -0.36(-6.15%)
Jul 19, 2021 6.000 6.130 5.800 5.850 904,503 -0.24(-3.94%)
Jul 16, 2021 6.420 6.420 6.060 6.090 1,076,566 -0.39(-6.02%)
Jul 15, 2021 6.530 6.550 6.370 6.480 773,462 -0.02(-0.31%)
Jul 14, 2021 6.560 6.640 6.460 6.500 961,005 +0.08(+1.25%)
Jul 13, 2021 6.350 6.620 6.350 6.420 856,033 +0.08(+1.26%)
Jul 12, 2021 6.630 6.630 6.290 6.340 1,032,649 -0.26(-3.94%)
Jul 09, 2021 6.410 6.660 6.410 6.600 599,954 +0.15(+2.33%)
Jul 08, 2021 6.740 6.750 6.350 6.450 1,318,108 -0.23(-3.44%)
Jul 07, 2021 6.750 6.820 6.570 6.680 1,655,003 -0.09(-1.33%)
Jul 06, 2021 6.910 7.060 6.720 6.770 1,509,778 +0.05(+0.74%)
Jul 05, 2021 6.870 6.870 6.680 6.720 620,762 -0.06(-0.88%)
Jul 02, 2021 6.950 6.960 6.710 6.780 4,846,838 -0.13(-1.88%)
Jun 30, 2021 6.910 6.910 6.910 0 +0.24(+3.60%)
Jun 29, 2021 6.710 6.780 6.580 6.670 1,577,898 -0.14(-2.06%)
Jun 28, 2021 6.960 6.980 6.670 6.810 745,206 -0.10(-1.45%)
Jun 25, 2021 7.060 7.150 6.870 6.910 930,614 -0.10(-1.43%)
Jun 24, 2021 7.090 7.110 6.950 7.010 540,468 +0.02(+0.29%)
Jun 23, 2021 7.120 7.220 6.960 6.990 728,373 -0.07(-0.99%)
Jun 22, 2021 7.200 7.220 7.060 7.060 755,414 -0.15(-2.08%)
Jun 21, 2021 7.360 7.360 7.170 7.210 536,588 -0.04(-0.55%)
Jun 18, 2021 7.420 7.510 7.250 7.250 853,041 -0.11(-1.49%)
Jun 17, 2021 7.500 7.580 7.230 7.360 1,845,545 -0.41(-5.28%)
Jun 16, 2021 7.900 8.000 7.730 7.770 850,787 -0.08(-1.02%)
Jun 15, 2021 8.000 8.020 7.820 7.850 715,854 -0.14(-1.75%)
Jun 14, 2021 7.870 8.170 7.750 7.990 841,926 -0.03(-0.37%)
Jun 11, 2021 8.270 8.310 8.020 8.020 775,177 -0.25(-3.02%)
Jun 10, 2021 8.100 8.270 8.000 8.270 1,297,956 +0.19(+2.35%)
Jun 09, 2021 8.040 8.210 8.000 8.080 629,161 +0.04(+0.50%)
Jun 08, 2021 8.200 8.260 8.030 8.040 676,792 -0.20(-2.43%)
Jun 07, 2021 8.200 8.270 8.100 8.240 702,363 +0.00(+0.00%)
Jun 04, 2021 8.190 8.340 8.110 8.240 668,993 +0.17(+2.11%)
Jun 03, 2021 8.360 8.370 8.030 8.070 967,694 -0.49(-5.72%)
Jun 02, 2021 8.540 8.610 8.440 8.560 723,261 +0.05(+0.59%)
Jun 01, 2021 8.500 8.670 8.440 8.510 856,409 +0.09(+1.07%)
May 31, 2021 8.410 8.520 8.350 8.420 328,640 +0.03(+0.36%)
May 28, 2021 8.140 8.440 8.140 8.390 754,744 +0.14(+1.70%)
May 27, 2021 8.190 8.300 7.960 8.250 1,127,986 -0.02(-0.24%)
May 26, 2021 8.310 8.390 8.220 8.270 717,513 +0.01(+0.12%)
May 25, 2021 8.060 8.300 7.850 8.260 1,104,576 +0.23(+2.86%)
May 21, 2021 8.030 8.030 8.030 0 -0.09(-1.11%)
May 20, 2021 7.990 8.150 7.850 8.120 803,472 +0.15(+1.88%)
May 19, 2021 7.920 8.140 7.880 7.970 795,362 -0.15(-1.85%)
May 18, 2021 8.150 8.170 7.820 8.120 1,097,669 +0.05(+0.62%)
May 17, 2021 7.710 8.160 7.650 8.070 2,092,341 +0.42(+5.49%)
May 14, 2021 7.520 7.650 7.480 7.650 1,261,379 +0.26(+3.52%)
May 13, 2021 7.580 7.580 7.310 7.390 1,295,563 -0.24(-3.15%)
May 12, 2021 7.800 7.920 7.600 7.630 1,155,166 -0.24(-3.05%)
May 11, 2021 7.450 7.880 7.350 7.870 1,680,460 +0.31(+4.10%)
May 10, 2021 8.010 8.080 7.530 7.560 1,401,457 -0.27(-3.45%)
May 07, 2021 7.940 8.030 7.740 7.830 937,009 +0.01(+0.13%)
May 06, 2021 7.690 7.900 7.640 7.820 1,183,882 +0.22(+2.89%)
May 05, 2021 7.630 7.660 7.420 7.600 940,888 +0.03(+0.40%)
May 04, 2021 7.910 7.910 7.490 7.570 1,546,381 -0.29(-3.69%)
May 03, 2021 7.520 7.880 7.520 7.860 2,392,476 +0.46(+6.22%)
Apr 30, 2021 7.400 7.490 7.260 7.400 1,986,266 -0.02(-0.27%)
Apr 29, 2021 7.600 7.600 7.240 7.420 2,388,312 -0.14(-1.85%)
Apr 28, 2021 7.570 7.670 7.320 7.560 2,837,476 +0.00(+0.00%)
Apr 27, 2021 8.050 8.130 7.540 7.560 3,343,492 -0.34(-4.30%)
Apr 26, 2021 8.820 9.020 7.840 7.900 6,426,842 -1.74(-18.05%)
Apr 23, 2021 9.800 9.820 9.530 9.640 370,764 +0.04(+0.42%)
Apr 22, 2021 9.880 9.900 9.540 9.600 514,604 -0.37(-3.71%)
Apr 21, 2021 9.680 9.970 9.560 9.970 470,772 +0.41(+4.29%)
Apr 20, 2021 9.420 9.560 9.260 9.560 288,505 +0.14(+1.49%)
Apr 19, 2021 9.650 9.650 9.350 9.420 476,916 -0.22(-2.28%)
Apr 16, 2021 9.880 9.880 9.530 9.640 456,587 -0.03(-0.31%)
Apr 15, 2021 9.240 9.880 9.150 9.670 740,617 +0.64(+7.09%)
Apr 14, 2021 9.320 9.360 9.010 9.030 300,532 -0.27(-2.90%)
Apr 13, 2021 9.260 9.450 9.230 9.300 431,593 +0.31(+3.45%)
Apr 12, 2021 9.100 9.230 8.950 8.990 406,085 -0.17(-1.86%)
Apr 09, 2021 9.100 9.260 9.030 9.160 257,110 -0.22(-2.35%)
Apr 08, 2021 9.040 9.410 8.950 9.380 656,636 +0.62(+7.08%)
Apr 07, 2021 8.970 8.970 8.730 8.760 299,164 -0.19(-2.12%)
Apr 06, 2021 8.540 9.050 8.520 8.950 545,727 +0.51(+6.04%)
Apr 05, 2021 8.470 8.600 8.340 8.440 358,174 -0.03(-0.35%)
Apr 01, 2021 8.470 8.470 8.470 0 +0.32(+3.93%)
Mar 31, 2021 7.690 8.200 7.620 8.150 655,016 +0.53(+6.96%)
Mar 30, 2021 7.630 7.750 7.450 7.620 630,432 -0.30(-3.79%)
Mar 29, 2021 8.370 8.370 7.810 7.920 726,423 -0.49(-5.83%)
Mar 26, 2021 8.310 8.410 8.240 8.410 306,291 +0.15(+1.82%)
Mar 25, 2021 8.090 8.330 8.030 8.260 386,992 +0.03(+0.36%)
Mar 24, 2021 8.510 8.510 8.200 8.230 441,218 -0.16(-1.91%)
Mar 23, 2021 8.810 8.810 8.330 8.390 692,110 -0.46(-5.20%)
Mar 22, 2021 9.060 9.180 8.820 8.850 466,981 -0.25(-2.75%)
Mar 19, 2021 9.190 9.240 9.000 9.100 940,660 -0.04(-0.44%)
Mar 18, 2021 9.150 9.440 9.020 9.140 618,771 -0.21(-2.25%)
Mar 17, 2021 9.000 9.530 8.880 9.350 711,940 +0.28(+3.09%)
Mar 16, 2021 9.260 9.270 9.010 9.070 540,849 -0.23(-2.47%)
Mar 15, 2021 9.070 9.340 9.020 9.300 791,147 +0.35(+3.91%)
Mar 12, 2021 8.860 9.020 8.630 8.950 791,969 -0.12(-1.32%)
Mar 11, 2021 8.770 9.100 8.770 9.070 908,824 +0.37(+4.25%)
Mar 10, 2021 8.790 8.820 8.560 8.700 666,805 -0.03(-0.34%)
Mar 09, 2021 8.870 9.040 8.540 8.730 930,728 +0.41(+4.93%)
Mar 08, 2021 8.420 8.580 8.250 8.320 818,982 -0.15(-1.77%)
Mar 05, 2021 8.520 8.520 7.960 8.470 1,017,305 -0.06(-0.70%)
Mar 04, 2021 8.870 8.990 8.320 8.530 1,340,520 -0.38(-4.26%)
Mar 03, 2021 9.100 9.160 8.820 8.910 768,422 -0.42(-4.50%)
Mar 02, 2021 9.050 9.500 9.050 9.330 760,756 +0.27(+2.98%)
Mar 01, 2021 9.750 9.830 9.040 9.060 943,572 -0.51(-5.33%)
Feb 26, 2021 9.750 9.910 9.110 9.570 1,070,464 -0.46(-4.59%)
Feb 25, 2021 10.35 10.61 9.900 10.03 1,112,156 -0.48(-4.57%)
Feb 24, 2021 10.06 10.58 9.900 10.51 949,689 +0.35(+3.44%)
Feb 23, 2021 9.950 10.21 9.610 10.16 1,087,048 -0.03(-0.29%)
Feb 22, 2021 9.330 10.30 9.320 10.19 1,361,174 +0.98(+10.64%)
Feb 19, 2021 9.390 9.590 9.120 9.210 802,372 -0.09(-0.97%)
Feb 18, 2021 9.650 9.810 9.230 9.300 755,599 -0.32(-3.33%)
Feb 17, 2021 9.490 9.700 9.370 9.620 729,330 -0.06(-0.62%)
Feb 16, 2021 9.650 9.920 9.450 9.680 740,592 -0.05(-0.51%)
Feb 12, 2021 9.730 9.730 9.730 0 +0.27(+2.85%)
Feb 11, 2021 9.650 9.790 9.410 9.460 545,903 -0.16(-1.66%)
Feb 10, 2021 9.740 9.850 9.390 9.620 491,042 -0.11(-1.13%)
Feb 09, 2021 9.960 9.970 9.570 9.730 573,541 -0.11(-1.12%)
Feb 08, 2021 9.940 10.03 9.800 9.840 798,553 +0.15(+1.55%)
Feb 05, 2021 9.580 9.810 9.420 9.690 773,345 +0.24(+2.54%)
Feb 04, 2021 9.350 9.470 8.900 9.450 904,420 -0.14(-1.46%)
Feb 03, 2021 10.04 10.09 9.510 9.590 1,040,408 -0.24(-2.44%)
Feb 02, 2021 10.67 10.85 9.730 9.830 2,234,524 -1.89(-16.13%)
Feb 01, 2021 11.85 12.61 11.04 11.72 4,220,681 +1.83(+18.50%)
Jan 29, 2021 10.81 10.81 9.810 9.890 1,873,275 +0.16(+1.64%)
Jan 28, 2021 9.880 10.78 9.240 9.730 2,890,941 +1.19(+13.93%)
Jan 27, 2021 8.810 8.850 8.430 8.540 849,975 -0.41(-4.58%)
Jan 26, 2021 8.800 9.110 8.700 8.950 864,130 +0.17(+1.94%)
Jan 25, 2021 9.240 9.270 8.670 8.780 708,046 -0.32(-3.52%)
Jan 22, 2021 8.950 9.230 8.810 9.100 667,841 -0.14(-1.52%)
Jan 21, 2021 9.730 9.770 9.060 9.240 1,143,109 -0.49(-5.04%)
Jan 20, 2021 9.580 9.810 9.360 9.730 1,145,910 +0.27(+2.85%)
Jan 19, 2021 9.800 9.810 9.360 9.460 889,129 -0.32(-3.27%)
Jan 18, 2021 9.580 9.840 9.580 9.780 300,357 +0.15(+1.56%)
Jan 15, 2021 10.16 10.30 9.580 9.630 1,112,642 -0.79(-7.58%)
Jan 14, 2021 10.56 10.81 10.37 10.42 679,870 -0.08(-0.76%)
Jan 13, 2021 10.93 10.95 10.48 10.50 617,472 -0.40(-3.67%)
Jan 12, 2021 10.99 11.02 10.51 10.90 1,059,015 +0.03(+0.28%)
Jan 11, 2021 10.62 11.13 10.62 10.87 967,949 -0.11(-1.00%)
Jan 08, 2021 11.42 11.57 10.66 10.98 1,509,178 -0.88(-7.42%)
Jan 07, 2021 11.72 12.11 11.61 11.86 749,385 -0.03(-0.25%)
Jan 06, 2021 12.00 12.12 11.47 11.89 1,121,808 -0.19(-1.57%)
Jan 05, 2021 12.01 12.26 11.54 12.08 988,733 +0.25(+2.11%)
Jan 04, 2021 11.11 12.03 10.97 11.83 1,604,141 +1.37(+13.10%)
Dec 31, 2020 10.46 10.46 10.46 0 -0.06(-0.57%)
Dec 30, 2020 9.830 10.55 9.810 10.52 781,477 +0.71(+7.24%)
Dec 29, 2020 9.840 10.05 9.590 9.810 586,272 +0.15(+1.55%)
Dec 24, 2020 9.660 9.660 9.660 0 +0.02(+0.21%)
Dec 23, 2020 9.580 9.860 9.500 9.640 340,352 +0.17(+1.80%)
Dec 22, 2020 9.990 10.09 9.410 9.470 740,473 -0.50(-5.02%)
Dec 21, 2020 9.550 10.00 9.470 9.970 697,493 +0.55(+5.84%)
Dec 18, 2020 9.530 9.660 9.260 9.420 666,783 -0.11(-1.15%)
Dec 17, 2020 9.140 9.540 9.120 9.530 776,994 +0.62(+6.96%)
Dec 16, 2020 8.610 8.960 8.540 8.910 704,649 +0.43(+5.07%)
Dec 15, 2020 8.230 8.480 8.210 8.480 655,291 +0.49(+6.13%)
Dec 14, 2020 8.200 8.330 7.980 7.990 643,909 -0.33(-3.97%)
Dec 11, 2020 8.490 8.540 8.260 8.320 499,724 -0.16(-1.89%)
Dec 10, 2020 8.500 8.750 8.430 8.480 384,377 +0.02(+0.24%)
Dec 09, 2020 8.650 8.670 8.290 8.460 705,265 -0.29(-3.31%)
Dec 08, 2020 8.850 8.850 8.690 8.750 385,718 +0.01(+0.11%)
Dec 07, 2020 8.500 8.890 8.440 8.740 705,151 +0.24(+2.82%)
Dec 04, 2020 8.620 8.620 8.420 8.500 349,947 -0.13(-1.51%)
Dec 03, 2020 8.850 8.880 8.580 8.630 543,725 -0.19(-2.15%)
Dec 02, 2020 8.750 8.830 8.490 8.820 652,690 +0.10(+1.15%)
Dec 01, 2020 8.680 8.770 8.380 8.720 1,033,811 +0.45(+5.44%)
Nov 30, 2020 8.010 8.270 7.840 8.270 1,162,406 +0.12(+1.47%)
Nov 27, 2020 7.880 8.180 7.870 8.150 379,333 -0.07(-0.85%)
Nov 26, 2020 8.130 8.230 8.100 8.220 189,496 +0.11(+1.36%)
Nov 25, 2020 8.060 8.190 7.970 8.110 616,951 +0.22(+2.79%)
Nov 24, 2020 7.860 7.980 7.590 7.890 905,797 -0.16(-1.99%)
Nov 23, 2020 8.380 8.420 8.020 8.050 962,441 -0.41(-4.85%)
Nov 20, 2020 8.500 8.670 8.430 8.460 1,032,216 +0.20(+2.42%)
Nov 19, 2020 8.250 8.460 8.140 8.260 731,785 -0.09(-1.08%)
Nov 18, 2020 8.630 8.670 8.300 8.350 1,024,205 -0.34(-3.91%)
Nov 17, 2020 8.860 8.910 8.560 8.690 825,562 -0.27(-3.01%)
Nov 16, 2020 9.190 9.220 8.730 8.960 1,213,720 -0.40(-4.27%)
Nov 13, 2020 9.920 9.920 9.230 9.360 1,071,766 -0.33(-3.41%)
Nov 12, 2020 9.570 9.980 9.540 9.690 734,801 +0.32(+3.42%)
Nov 11, 2020 9.270 9.520 9.190 9.370 681,980 -0.07(-0.74%)
Nov 10, 2020 9.850 9.980 9.440 9.440 958,954 -0.33(-3.38%)
Nov 09, 2020 9.670 9.890 9.470 9.770 1,307,755 -0.71(-6.77%)
Nov 06, 2020 10.21 10.55 10.09 10.48 1,137,628 +0.33(+3.25%)
Nov 05, 2020 9.340 10.18 9.300 10.15 1,390,799 +1.21(+13.53%)
Nov 04, 2020 9.360 9.360 8.850 8.940 664,438 -0.45(-4.79%)
Nov 03, 2020 9.260 9.510 9.130 9.390 967,697 +0.25(+2.74%)
Nov 02, 2020 8.900 9.140 8.670 9.140 1,070,421 +0.33(+3.75%)
Oct 30, 2020 8.880 8.880 8.410 8.810 1,040,183 +0.12(+1.38%)
Oct 29, 2020 8.460 8.920 8.430 8.690 740,885 +0.20(+2.36%)
Oct 28, 2020 9.200 9.250 8.470 8.490 1,397,091 -1.01(-10.63%)
Oct 27, 2020 9.290 9.520 9.260 9.500 489,886 +0.24(+2.59%)
Oct 26, 2020 9.190 9.620 9.180 9.260 731,288 -0.12(-1.28%)
Oct 23, 2020 9.250 9.440 9.170 9.380 559,253 +0.13(+1.41%)
Oct 22, 2020 9.470 9.630 9.220 9.250 856,258 -0.44(-4.54%)
Oct 21, 2020 9.360 9.830 9.350 9.690 1,108,145 +0.50(+5.44%)
Oct 20, 2020 8.960 9.270 8.930 9.190 674,468 +0.27(+3.03%)
Oct 19, 2020 9.280 9.360 8.870 8.920 819,168 -0.16(-1.76%)
Oct 16, 2020 9.430 9.480 9.050 9.080 680,766 -0.30(-3.20%)
Oct 15, 2020 9.190 9.450 9.180 9.380 626,750 -0.08(-0.85%)
Oct 14, 2020 9.220 9.520 9.140 9.460 840,966 +0.46(+5.11%)
Oct 13, 2020 9.150 9.150 8.700 9.000 837,228 -0.18(-1.96%)
Oct 09, 2020 9.180 9.180 9.180 0 +0.70(+8.25%)
Oct 08, 2020 8.400 8.610 8.340 8.480 653,063 +0.18(+2.17%)
Oct 07, 2020 8.360 8.500 8.250 8.300 627,547 +0.09(+1.10%)
Oct 06, 2020 8.740 8.780 8.190 8.210 891,658 -0.50(-5.74%)
Oct 05, 2020 8.510 8.820 8.510 8.710 814,784 +0.22(+2.59%)
Oct 02, 2020 8.600 8.700 8.430 8.490 614,412 -0.14(-1.62%)
Oct 01, 2020 8.650 8.710 8.410 8.630 794,182 +0.16(+1.89%)
Sep 30, 2020 8.590 8.700 8.360 8.470 804,172 -0.21(-2.42%)
Sep 29, 2020 8.550 8.870 8.550 8.680 728,887 +0.20(+2.36%)
Sep 28, 2020 8.580 8.590 8.290 8.480 656,690 +0.12(+1.44%)
Sep 25, 2020 8.390 8.460 8.210 8.360 627,450 -0.15(-1.76%)
Sep 24, 2020 8.000 8.580 7.840 8.510 1,343,878 +0.33(+4.03%)
Sep 23, 2020 8.990 9.040 8.120 8.180 1,714,565 -1.17(-12.51%)
Sep 22, 2020 9.390 9.550 9.230 9.350 637,122 +0.00(+0.00%)
Sep 21, 2020 9.580 9.850 9.130 9.350 1,415,370 -0.63(-6.31%)
Sep 18, 2020 10.35 10.47 9.930 9.980 6,916,842 -0.26(-2.54%)
Sep 17, 2020 9.840 10.29 9.720 10.24 1,194,052 -0.03(-0.29%)
Sep 16, 2020 10.09 10.37 9.960 10.27 1,073,251 +0.29(+2.91%)
Sep 15, 2020 10.03 10.14 9.740 9.980 1,140,581 +0.10(+1.01%)
Sep 14, 2020 9.420 9.900 9.300 9.880 1,743,271 +0.74(+8.10%)
Sep 11, 2020 9.470 9.630 9.100 9.140 972,407 -0.27(-2.87%)
Sep 10, 2020 9.650 9.950 9.290 9.410 1,297,960 +0.09(+0.97%)
Sep 09, 2020 9.070 9.340 8.910 9.320 1,125,680 +0.39(+4.37%)
Sep 08, 2020 8.780 9.140 8.560 8.930 1,213,141 -0.12(-1.33%)
Sep 04, 2020 9.050 9.050 9.050 0 -0.14(-1.52%)
Sep 03, 2020 9.060 9.320 8.780 9.190 1,193,682 +0.01(+0.11%)
Sep 02, 2020 9.260 9.260 8.780 9.180 942,071 -0.23(-2.44%)
Sep 01, 2020 9.700 9.710 9.240 9.410 1,043,795 -0.09(-0.95%)
Aug 31, 2020 9.340 9.600 9.280 9.500 1,022,470 +0.21(+2.26%)
Aug 28, 2020 8.820 9.340 8.790 9.290 1,976,425 +0.71(+8.28%)
Aug 27, 2020 8.810 8.820 8.200 8.580 1,674,178 -0.11(-1.27%)
Aug 26, 2020 8.200 8.750 8.190 8.690 860,572 +0.42(+5.08%)
Aug 25, 2020 8.100 8.290 8.010 8.270 680,468 +0.16(+1.97%)
Aug 24, 2020 8.300 8.370 8.080 8.110 1,318,321 -0.15(-1.82%)
Aug 21, 2020 8.400 8.480 8.250 8.260 545,214 -0.34(-3.95%)
Aug 20, 2020 8.390 8.700 8.390 8.600 422,006 +0.19(+2.26%)
Aug 19, 2020 8.500 8.690 8.340 8.410 723,761 -0.19(-2.21%)
Aug 18, 2020 9.020 9.020 8.540 8.600 744,952 -0.18(-2.05%)
Aug 17, 2020 8.900 8.910 8.580 8.780 969,512 +0.32(+3.78%)
Aug 14, 2020 8.140 8.460 8.110 8.460 976,116 +0.01(+0.12%)
Aug 13, 2020 8.240 8.560 8.080 8.450 1,107,035 +0.42(+5.23%)
Aug 12, 2020 8.230 8.310 8.000 8.030 971,396 +0.08(+1.01%)
Aug 11, 2020 8.470 8.480 7.860 7.950 1,887,572 -1.05(-11.67%)
Aug 10, 2020 9.050 9.510 8.940 9.000 1,178,975 +0.07(+0.78%)
Aug 07, 2020 9.010 9.060 8.670 8.930 824,204 -0.29(-3.15%)
Aug 06, 2020 9.630 9.640 9.030 9.220 1,201,379 -0.14(-1.50%)
Aug 05, 2020 9.710 9.730 9.160 9.360 1,624,808 +0.03(+0.32%)
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.