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

Fortuna Silver Mines (TSX: FVI )

7.110 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2010 3.680 3.820 3.600 3.820 440,937 +0.14(+3.80%)
Oct 28, 2010 3.760 3.810 3.640 3.680 279,209 -0.04(-1.08%)
Oct 27, 2010 3.780 3.780 3.620 3.720 499,640 +0.11(+3.05%)
Oct 25, 2010 3.350 3.640 3.350 3.610 962,690 +0.28(+8.41%)
Oct 22, 2010 3.330 3.350 3.270 3.330 317,046 -0.02(-0.60%)
Oct 21, 2010 3.340 3.390 3.190 3.350 697,620 -0.02(-0.59%)
Oct 20, 2010 3.220 3.370 3.220 3.370 285,366 +0.15(+4.66%)
Oct 19, 2010 3.250 3.270 3.190 3.220 436,023 -0.15(-4.45%)
Oct 18, 2010 3.330 3.370 3.280 3.370 204,849 +0.02(+0.60%)
Oct 15, 2010 3.340 3.360 3.300 3.350 175,039 +0.02(+0.60%)
Oct 14, 2010 3.400 3.400 3.280 3.330 330,693 -0.04(-1.19%)
Oct 13, 2010 3.300 3.400 3.260 3.370 399,377 +0.10(+3.06%)
Oct 12, 2010 3.270 3.270 3.150 3.270 278,043 +0.01(+0.31%)
Oct 08, 2010 3.280 3.290 3.210 3.260 217,176 -0.02(-0.61%)
Oct 07, 2010 3.390 3.390 3.190 3.280 722,987 -0.07(-2.09%)
Oct 06, 2010 3.370 3.370 3.260 3.350 589,768 +0.10(+3.08%)
Oct 05, 2010 3.110 3.280 3.110 3.250 482,505 +0.19(+6.21%)
Oct 04, 2010 3.160 3.180 3.030 3.060 351,928 -0.15(-4.67%)
Oct 01, 2010 3.240 3.300 3.200 3.210 195,855 +0.01(+0.31%)
Sep 30, 2010 3.300 3.310 3.180 3.200 187,535 -0.07(-2.14%)
Sep 29, 2010 3.260 3.300 3.190 3.270 1,179,522 +0.01(+0.31%)
Sep 28, 2010 3.120 3.260 3.030 3.260 496,912 +0.08(+2.52%)
Sep 27, 2010 3.320 3.390 2.940 3.180 558,654 -0.16(-4.79%)
Sep 24, 2010 3.280 3.380 3.280 3.340 513,043 +0.05(+1.52%)
Sep 23, 2010 3.270 3.370 3.270 3.290 590,730 -0.03(-0.90%)
Sep 22, 2010 3.400 3.450 3.310 3.320 263,292 -0.06(-1.78%)
Sep 21, 2010 3.300 3.400 3.280 3.380 600,239 +0.02(+0.60%)
Sep 20, 2010 3.400 3.400 3.330 3.360 546,364 -0.03(-0.88%)
Sep 17, 2010 3.320 3.450 3.270 3.390 961,672 +0.08(+2.42%)
Sep 15, 2010 3.170 3.350 3.160 3.310 763,413 +0.11(+3.44%)
Sep 14, 2010 3.010 3.230 3.010 3.200 1,850,945 +0.21(+7.02%)
Sep 13, 2010 2.860 2.990 2.850 2.990 904,815 +0.13(+4.55%)
Sep 10, 2010 2.670 2.860 2.600 2.860 664,059 +0.21(+7.92%)
Sep 09, 2010 2.650 2.730 2.640 2.650 225,005 +0.02(+0.76%)
Sep 08, 2010 2.770 2.830 2.560 2.630 387,751 -0.14(-5.05%)
Sep 07, 2010 2.830 2.900 2.770 2.770 621,017 -0.07(-2.46%)
Sep 03, 2010 2.800 2.850 2.750 2.840 378,663 -0.01(-0.35%)
Sep 02, 2010 2.770 2.860 2.760 2.850 784,869 +0.09(+3.26%)
Sep 01, 2010 2.700 2.770 2.660 2.760 842,660 +0.08(+2.99%)
Aug 31, 2010 2.590 2.690 2.570 2.680 640,565 +0.14(+5.51%)
Aug 30, 2010 2.480 2.590 2.470 2.540 434,506 +0.08(+3.25%)
Aug 27, 2010 2.490 2.500 2.440 2.460 254,916 -0.03(-1.20%)
Aug 26, 2010 2.470 2.550 2.450 2.490 671,407 +0.02(+0.81%)
Aug 25, 2010 2.300 2.470 2.300 2.470 482,882 +0.20(+8.81%)
Aug 24, 2010 2.250 2.290 2.230 2.270 161,923 -0.03(-1.30%)
Aug 23, 2010 2.290 2.310 2.260 2.300 79,618 +0.03(+1.32%)
Aug 20, 2010 2.230 2.280 2.210 2.270 110,734 +0.03(+1.34%)
Aug 19, 2010 2.270 2.300 2.210 2.240 75,170 -0.01(-0.44%)
Aug 18, 2010 2.270 2.300 2.250 2.250 88,885 -0.03(-1.32%)
Aug 17, 2010 2.300 2.300 2.240 2.280 121,220 -0.02(-0.87%)
Aug 16, 2010 2.340 2.390 2.290 2.300 175,842 -0.07(-2.95%)
Aug 13, 2010 2.420 2.420 2.310 2.370 119,077 -0.03(-1.25%)
Aug 12, 2010 2.280 2.460 2.280 2.400 306,309 +0.16(+7.14%)
Aug 11, 2010 2.230 2.280 2.200 2.240 148,217 +0.00(+0.00%)
Aug 10, 2010 2.180 2.250 2.160 2.240 228,542 +0.05(+2.28%)
Aug 09, 2010 2.170 2.200 2.110 2.190 125,134 +0.05(+2.34%)
Aug 06, 2010 2.180 2.200 2.110 2.140 98,024 -0.04(-1.83%)
Aug 05, 2010 2.100 2.190 2.080 2.180 109,250 +0.06(+2.83%)
Aug 04, 2010 2.100 2.140 2.100 2.120 72,062 +0.03(+1.44%)
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.