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

Fortuna Silver Mines (TSX: FVI )

7.920 +0.100 (+1.28%)
Streaming Delayed Price Updated: 11:49 AM 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, 2018 5.980 5.980 5.980 0 +0.03(+0.50%)
Aug 30, 2018 5.960 6.000 5.900 5.950 212,338 -0.05(-0.83%)
Aug 29, 2018 5.920 6.000 5.880 6.000 264,641 +0.09(+1.52%)
Aug 28, 2018 6.090 6.110 5.830 5.910 283,264 -0.16(-2.64%)
Aug 27, 2018 6.110 6.150 6.050 6.070 288,484 +0.00(+0.00%)
Aug 24, 2018 6.030 6.170 5.970 6.070 334,565 +0.13(+2.19%)
Aug 23, 2018 6.050 6.060 5.900 5.940 352,808 -0.16(-2.62%)
Aug 22, 2018 6.100 6.120 6.020 6.100 244,005 +0.05(+0.83%)
Aug 21, 2018 5.930 6.090 5.930 6.050 433,508 +0.13(+2.20%)
Aug 20, 2018 5.980 6.040 5.890 5.920 262,052 -0.01(-0.17%)
Aug 17, 2018 5.810 5.980 5.750 5.930 291,156 +0.17(+2.95%)
Aug 16, 2018 5.740 5.910 5.740 5.760 543,156 -0.02(-0.35%)
Aug 15, 2018 6.000 6.020 5.740 5.780 379,988 -0.30(-4.93%)
Aug 14, 2018 6.050 6.170 5.960 6.080 351,825 +0.06(+1.00%)
Aug 13, 2018 6.200 6.230 5.970 6.020 288,906 -0.24(-3.83%)
Aug 10, 2018 6.140 6.260 6.140 6.260 321,766 +0.11(+1.79%)
Aug 09, 2018 6.360 6.460 6.120 6.150 326,411 -0.28(-4.35%)
Aug 08, 2018 6.470 6.530 6.390 6.430 361,111 -0.12(-1.83%)
Aug 07, 2018 6.920 6.960 6.530 6.550 313,689 -0.41(-5.89%)
Aug 03, 2018 6.960 6.960 6.960 0 -0.04(-0.57%)
Aug 02, 2018 7.000 7.090 6.940 7.000 176,296 -0.03(-0.43%)
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.