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

Fortuna Silver Mines (TSX: FVI )

7.090 +0.490 (+7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2012 4.160 4.160 4.160 0 +0.15(+3.74%)
Dec 28, 2012 4.000 4.030 3.860 4.010 292,219 +0.07(+1.78%)
Dec 27, 2012 3.950 4.040 3.920 3.940 282,866 -0.02(-0.51%)
Dec 24, 2012 3.960 3.960 3.960 0 +0.16(+4.21%)
Dec 21, 2012 3.970 4.040 3.800 3.800 1,523,889 -0.19(-4.76%)
Dec 20, 2012 4.060 4.090 3.960 3.990 548,344 -0.07(-1.72%)
Dec 19, 2012 3.950 4.180 3.950 4.060 289,708 +0.04(+1.00%)
Dec 18, 2012 4.250 4.290 3.970 4.020 513,326 -0.24(-5.63%)
Dec 17, 2012 4.460 4.460 4.250 4.260 444,757 -0.25(-5.54%)
Dec 14, 2012 4.380 4.540 4.360 4.510 153,948 +0.07(+1.58%)
Dec 13, 2012 4.490 4.580 4.360 4.440 178,419 -0.19(-4.10%)
Dec 12, 2012 4.490 4.690 4.450 4.630 236,369 +0.18(+4.04%)
Dec 11, 2012 4.520 4.520 4.420 4.450 91,237 -0.07(-1.55%)
Dec 10, 2012 4.400 4.540 4.400 4.520 161,828 +0.09(+2.03%)
Dec 07, 2012 4.400 4.440 4.340 4.430 207,368 +0.08(+1.84%)
Dec 06, 2012 4.430 4.520 4.350 4.350 154,930 -0.15(-3.33%)
Dec 05, 2012 4.620 4.660 4.500 4.500 169,003 -0.14(-3.02%)
Dec 04, 2012 4.520 4.680 4.470 4.640 225,220 +0.05(+1.09%)
Nov 30, 2012 4.600 4.680 4.500 4.590 349,158 -0.05(-1.08%)
Nov 29, 2012 4.720 4.770 4.630 4.640 94,915 -0.05(-1.07%)
Nov 28, 2012 4.600 4.730 4.510 4.690 251,270 -0.01(-0.21%)
Nov 27, 2012 4.890 4.890 4.660 4.700 169,317 -0.23(-4.67%)
Nov 26, 2012 5.090 5.090 4.880 4.930 158,975 -0.07(-1.40%)
Nov 24, 2012 4.850 5.000 4.730 5.000 179,593 +0.00(+0.00%)
Nov 23, 2012 4.850 5.000 4.730 5.000 179,593 +0.19(+3.95%)
Nov 22, 2012 4.880 4.880 4.810 4.810 18,110 -0.05(-1.03%)
Nov 21, 2012 4.810 4.910 4.750 4.860 107,362 +0.05(+1.04%)
Nov 20, 2012 4.850 4.940 4.780 4.810 162,178 -0.09(-1.84%)
Nov 19, 2012 4.840 4.930 4.750 4.900 215,587 +0.22(+4.70%)
Nov 16, 2012 4.500 4.740 4.490 4.680 259,235 +0.14(+3.08%)
Nov 15, 2012 4.800 4.810 4.510 4.540 440,107 -0.36(-7.35%)
Nov 14, 2012 5.280 5.310 4.860 4.900 436,165 -0.38(-7.20%)
Nov 13, 2012 5.350 5.470 5.250 5.280 247,142 -0.18(-3.30%)
Nov 12, 2012 5.390 5.540 5.370 5.460 246,572 -0.04(-0.73%)
Nov 09, 2012 5.590 5.750 5.390 5.500 584,656 +0.06(+1.10%)
Nov 08, 2012 5.350 5.500 5.210 5.440 347,810 +0.09(+1.68%)
Nov 07, 2012 5.260 5.360 5.090 5.350 349,988 +0.14(+2.69%)
Nov 06, 2012 5.100 5.260 5.010 5.210 592,981 +0.11(+2.16%)
Nov 05, 2012 5.230 5.330 5.080 5.100 201,763 -0.13(-2.49%)
Nov 02, 2012 5.370 5.400 5.200 5.230 325,178 -0.28(-5.08%)
Nov 01, 2012 5.510 5.600 5.450 5.510 446,459 -0.03(-0.54%)
Oct 31, 2012 5.170 5.550 5.170 5.540 722,315 +0.40(+7.78%)
Oct 30, 2012 5.080 5.200 5.080 5.140 71,279 +0.06(+1.18%)
Oct 29, 2012 5.110 5.140 5.060 5.080 144,086 -0.03(-0.59%)
Oct 26, 2012 5.040 5.190 5.000 5.110 379,605 +0.07(+1.39%)
Oct 25, 2012 4.900 5.040 4.780 5.040 476,236 +0.26(+5.44%)
Oct 24, 2012 4.970 4.970 4.750 4.780 212,317 -0.14(-2.85%)
Oct 23, 2012 4.790 4.920 4.780 4.920 306,302 +0.14(+2.93%)
Oct 19, 2012 4.810 4.840 4.680 4.780 265,352 -0.03(-0.62%)
Oct 18, 2012 4.870 4.920 4.810 4.810 100,035 -0.09(-1.84%)
Oct 17, 2012 5.070 5.070 4.880 4.900 223,961 -0.07(-1.41%)
Oct 16, 2012 4.820 4.980 4.820 4.970 189,291 +0.25(+5.30%)
Oct 15, 2012 4.710 4.830 4.640 4.720 277,125 -0.16(-3.28%)
Oct 12, 2012 5.000 5.030 4.820 4.880 469,518 -0.12(-2.40%)
Oct 11, 2012 4.930 5.050 4.790 5.000 958,756 +0.28(+5.93%)
Oct 10, 2012 4.540 4.780 4.490 4.720 476,255 +0.12(+2.61%)
Oct 09, 2012 4.940 4.960 4.550 4.600 512,144 -0.38(-7.63%)
Oct 05, 2012 4.980 4.980 4.980 0 -0.03(-0.60%)
Oct 04, 2012 4.940 5.130 4.940 5.010 391,548 +0.07(+1.42%)
Oct 03, 2012 5.140 5.200 4.890 4.940 526,650 -0.20(-3.89%)
Oct 02, 2012 5.300 5.300 5.100 5.140 174,977 -0.11(-2.10%)
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.