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 (%)
Mar 31, 2017 6.720 6.970 6.720 6.920 795,511 +0.40(+6.13%)
Mar 30, 2017 6.560 6.600 6.460 6.520 172,978 -0.10(-1.51%)
Mar 29, 2017 6.580 6.710 6.540 6.620 340,731 +0.02(+0.30%)
Mar 28, 2017 6.810 6.870 6.430 6.600 481,489 -0.24(-3.51%)
Mar 27, 2017 6.850 6.880 6.710 6.840 468,231 +0.12(+1.79%)
Mar 24, 2017 6.720 6.820 6.650 6.720 223,411 -0.02(-0.30%)
Mar 23, 2017 6.810 6.890 6.550 6.740 409,383 -0.03(-0.44%)
Mar 22, 2017 7.030 7.040 6.730 6.770 531,001 -0.24(-3.42%)
Mar 21, 2017 6.870 7.190 6.790 7.010 652,321 +0.10(+1.45%)
Mar 20, 2017 6.870 6.990 6.800 6.910 814,288 +0.12(+1.77%)
Mar 17, 2017 7.350 7.350 6.790 6.790 1,521,986 -0.52(-7.11%)
Mar 16, 2017 7.640 7.670 7.210 7.310 425,350 -0.06(-0.81%)
Mar 15, 2017 6.940 7.460 6.710 7.370 948,103 +0.52(+7.59%)
Mar 14, 2017 7.180 7.310 6.800 6.850 642,655 -0.36(-4.99%)
Mar 13, 2017 7.060 7.320 7.010 7.210 522,625 +0.21(+3.00%)
Mar 10, 2017 6.680 7.070 6.680 7.000 427,289 +0.39(+5.90%)
Mar 09, 2017 6.580 6.710 6.560 6.610 410,072 +0.04(+0.61%)
Mar 08, 2017 6.640 6.740 6.550 6.570 374,571 -0.15(-2.23%)
Mar 07, 2017 6.550 6.810 6.500 6.720 565,083 +0.04(+0.60%)
Mar 06, 2017 7.030 7.070 6.580 6.680 609,767 -0.39(-5.52%)
Mar 03, 2017 6.910 7.115 6.720 7.070 655,095 +0.16(+2.32%)
Mar 02, 2017 7.500 7.590 6.850 6.910 928,921 -0.80(-10.38%)
Mar 01, 2017 7.380 7.790 7.270 7.710 716,996 +0.18(+2.39%)
Feb 28, 2017 7.290 7.625 7.250 7.530 986,638 +0.39(+5.46%)
Feb 27, 2017 7.990 8.030 7.040 7.140 1,368,028 -0.87(-10.86%)
Feb 24, 2017 8.580 8.580 7.990 8.010 797,100 -0.46(-5.43%)
Feb 23, 2017 8.440 8.580 8.360 8.470 694,205 +0.19(+2.29%)
Feb 22, 2017 8.330 8.380 8.030 8.280 610,927 -0.11(-1.31%)
Feb 21, 2017 8.260 8.550 8.140 8.390 473,815 +0.07(+0.84%)
Feb 17, 2017 8.320 8.320 8.320 0 -0.10(-1.19%)
Feb 16, 2017 8.420 8.480 8.310 8.420 490,562 +0.07(+0.84%)
Feb 15, 2017 8.320 8.500 8.270 8.350 529,440 -0.10(-1.18%)
Feb 14, 2017 8.670 8.670 8.270 8.450 564,592 -0.02(-0.24%)
Feb 13, 2017 8.540 8.720 8.430 8.470 556,697 -0.26(-2.98%)
Feb 10, 2017 8.210 8.760 8.210 8.730 1,032,706 +0.35(+4.18%)
Feb 09, 2017 8.650 8.650 8.250 8.380 572,446 -0.29(-3.34%)
Feb 08, 2017 9.010 8.540 8.670 531,059 -0.08(-0.91%)
Feb 07, 2017 8.770 9.040 8.580 8.750 655,199 +0.02(+0.23%)
Feb 06, 2017 8.290 8.740 8.220 8.730 1,096,672 +0.52(+6.33%)
Feb 03, 2017 8.200 8.270 8.090 8.210 303,663 +0.00(+0.00%)
Feb 02, 2017 8.300 8.370 8.140 8.210 679,649 +0.03(+0.37%)
Feb 01, 2017 8.000 8.220 8.000 8.180 700,970 +0.08(+0.99%)
Jan 31, 2017 8.180 8.190 7.980 8.100 439,993 +0.12(+1.50%)
Jan 30, 2017 8.140 8.210 7.930 7.980 414,184 -0.13(-1.60%)
Jan 27, 2017 7.870 8.170 7.870 8.110 414,179 +0.24(+3.05%)
Jan 26, 2017 7.990 8.020 7.830 7.870 460,393 -0.25(-3.08%)
Jan 25, 2017 8.020 8.220 7.960 8.120 672,001 +0.05(+0.62%)
Jan 24, 2017 8.360 8.450 7.910 8.070 1,437,644 -1.01(-11.12%)
Jan 23, 2017 9.050 9.180 8.880 9.080 548,632 +0.20(+2.25%)
Jan 20, 2017 8.660 9.110 8.540 8.880 670,189 +0.27(+3.14%)
Jan 19, 2017 8.450 8.770 8.320 8.610 482,904 +0.01(+0.12%)
Jan 18, 2017 8.910 8.970 8.470 8.600 614,028 -0.31(-3.48%)
Jan 17, 2017 8.660 9.040 8.660 8.910 874,387 +0.40(+4.70%)
Jan 16, 2017 8.650 8.650 8.450 8.510 66,910 +0.00(+0.00%)
Jan 13, 2017 8.260 8.560 8.110 8.510 430,397 +0.20(+2.41%)
Jan 12, 2017 8.650 8.820 8.180 8.310 690,609 -0.19(-2.24%)
Jan 11, 2017 8.450 8.620 8.200 8.500 826,830 -0.13(-1.51%)
Jan 10, 2017 8.600 8.830 8.470 8.630 756,002 +0.13(+1.53%)
Jan 09, 2017 8.560 8.835 8.365 8.500 1,252,521 +0.18(+2.16%)
Jan 06, 2017 8.650 8.890 8.100 8.320 898,772 -0.56(-6.31%)
Jan 05, 2017 8.390 8.940 8.390 8.880 1,217,931 +0.71(+8.69%)
Jan 04, 2017 8.350 8.370 8.030 8.170 707,886 -0.03(-0.37%)
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.