Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (TSX: FVI )

7.870 +0.050 (+0.64%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 23, 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 (%)
Apr 30, 2014 4.510 4.630 4.440 4.540 368,621 +0.00(+0.00%)
Apr 29, 2014 4.320 4.550 4.300 4.540 251,916 +0.24(+5.58%)
Apr 28, 2014 4.360 4.390 4.280 4.300 75,941 -0.11(-2.49%)
Apr 25, 2014 4.360 4.410 4.260 4.410 113,482 +0.11(+2.56%)
Apr 24, 2014 4.270 4.430 4.260 4.300 297,345 -0.09(-2.05%)
Apr 23, 2014 4.300 4.400 4.240 4.390 382,589 +0.08(+1.86%)
Apr 22, 2014 4.160 4.310 4.120 4.310 198,926 +0.18(+4.36%)
Apr 21, 2014 4.150 4.200 4.040 4.130 163,857 -0.03(-0.72%)
Apr 17, 2014 4.160 4.160 4.160 0 -0.15(-3.48%)
Apr 16, 2014 4.330 4.370 4.230 4.310 130,548 +0.03(+0.70%)
Apr 15, 2014 4.230 4.290 4.170 4.280 191,994 -0.06(-1.38%)
Apr 14, 2014 4.300 4.470 4.250 4.340 540,221 +0.17(+4.08%)
Apr 11, 2014 4.140 4.230 4.120 4.170 322,576 -0.05(-1.18%)
Apr 10, 2014 4.370 4.410 4.200 4.220 198,289 -0.10(-2.31%)
Apr 09, 2014 4.220 4.390 4.160 4.320 204,486 +0.03(+0.70%)
Apr 08, 2014 4.300 4.330 4.200 4.290 146,352 +0.09(+2.14%)
Apr 07, 2014 4.300 4.420 4.170 4.200 171,821 -0.10(-2.33%)
Apr 04, 2014 4.390 4.400 4.300 4.300 280,144 +0.04(+0.94%)
Apr 03, 2014 4.300 4.330 4.230 4.260 505,045 -0.06(-1.39%)
Apr 02, 2014 4.230 4.380 4.230 4.320 245,313 +0.19(+4.60%)
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.