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

Fortuna Silver Mines (TSX: FVI )

7.890 +0.070 (+0.90%)
Streaming Delayed Price Updated: 2:29 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 (%)
Aug 31, 2011 6.050 6.130 5.960 5.970 465,959 -0.13(-2.13%)
Aug 30, 2011 5.810 6.180 5.780 6.100 906,114 +0.33(+5.72%)
Aug 29, 2011 5.720 5.840 5.550 5.770 318,654 +0.19(+3.41%)
Aug 26, 2011 5.700 5.700 5.430 5.580 366,776 +0.03(+0.54%)
Aug 25, 2011 5.230 5.670 5.180 5.550 299,048 +0.28(+5.31%)
Aug 24, 2011 5.540 5.570 5.160 5.270 537,880 -0.29(-5.22%)
Aug 23, 2011 5.850 5.850 5.540 5.560 414,176 -0.35(-5.92%)
Aug 22, 2011 5.640 6.020 5.550 5.910 1,312,223 +0.48(+8.84%)
Aug 19, 2011 5.500 5.620 5.410 5.430 411,441 +0.08(+1.50%)
Aug 18, 2011 5.600 5.600 5.340 5.350 345,682 -0.22(-3.95%)
Aug 17, 2011 5.500 5.660 5.500 5.570 439,122 +0.10(+1.83%)
Aug 16, 2011 5.500 5.590 5.400 5.470 411,797 -0.03(-0.55%)
Aug 15, 2011 5.380 5.570 5.380 5.500 530,836 +0.11(+2.04%)
Aug 12, 2011 5.450 5.510 5.340 5.390 171,923 -0.06(-1.10%)
Aug 11, 2011 5.340 5.680 5.250 5.450 351,708 -0.05(-0.91%)
Aug 10, 2011 5.000 5.690 4.910 5.500 550,975 +0.55(+11.11%)
Aug 09, 2011 4.960 5.030 4.850 4.950 567,108 -0.14(-2.75%)
Aug 08, 2011 5.200 5.210 4.960 5.090 627,863 -0.13(-2.49%)
Aug 05, 2011 5.350 5.420 4.920 5.220 805,063 -0.22(-4.04%)
Aug 04, 2011 5.990 5.990 5.150 5.440 797,724 -0.53(-8.88%)
Aug 03, 2011 6.000 6.090 5.760 5.970 313,222 +0.03(+0.51%)
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.