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

Fortuna Silver Mines (TSX: FVI )

6.960 -0.150 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2012 4.650 4.650 4.650 0 +0.28(+6.41%)
Aug 30, 2012 4.480 4.480 4.270 4.370 282,633 -0.09(-2.02%)
Aug 29, 2012 4.440 4.500 4.410 4.460 86,144 -0.16(-3.46%)
Aug 27, 2012 4.760 4.760 4.620 4.620 119,512 -0.09(-1.91%)
Aug 24, 2012 4.700 4.790 4.670 4.710 189,108 +0.06(+1.29%)
Aug 23, 2012 4.750 4.870 4.640 4.650 325,388 -0.01(-0.21%)
Aug 22, 2012 4.600 4.680 4.420 4.660 308,207 +0.09(+1.97%)
Aug 21, 2012 4.480 4.670 4.450 4.570 424,761 +0.21(+4.82%)
Aug 20, 2012 4.270 4.370 4.170 4.360 221,372 +0.19(+4.56%)
Aug 17, 2012 4.230 4.300 4.110 4.170 123,384 -0.06(-1.42%)
Aug 16, 2012 4.090 4.250 4.080 4.230 172,752 +0.16(+3.93%)
Aug 15, 2012 4.000 4.090 3.950 4.070 91,126 +0.11(+2.78%)
Aug 14, 2012 4.050 4.080 3.950 3.960 134,187 -0.10(-2.46%)
Aug 13, 2012 4.060 4.150 3.960 4.060 144,953 +0.01(+0.25%)
Aug 11, 2012 4.140 4.180 3.980 4.050 176,932 +0.00(+0.00%)
Aug 10, 2012 4.140 4.180 3.980 4.050 176,932 -0.07(-1.70%)
Aug 09, 2012 3.990 4.120 3.920 4.120 341,658 +0.22(+5.64%)
Aug 08, 2012 3.950 3.990 3.850 3.900 166,157 -0.05(-1.27%)
Aug 07, 2012 3.940 3.960 3.850 3.950 192,057 +0.14(+3.67%)
Aug 03, 2012 3.810 3.810 3.810 0 +0.23(+6.42%)
Aug 02, 2012 3.650 3.780 3.550 3.580 135,058 -0.09(-2.45%)
Aug 01, 2012 3.800 3.800 3.400 3.670 376,249 -0.12(-3.17%)
Jul 31, 2012 3.880 3.940 3.750 3.790 119,596 -0.06(-1.56%)
Jul 30, 2012 3.910 3.970 3.820 3.850 100,559 -0.03(-0.77%)
Jul 27, 2012 3.900 3.980 3.810 3.880 154,695 -0.02(-0.51%)
Jul 26, 2012 3.750 3.900 3.740 3.900 392,199 +0.22(+5.98%)
Jul 25, 2012 3.420 3.720 3.410 3.680 257,307 +0.29(+8.55%)
Jul 24, 2012 3.470 3.480 3.380 3.390 133,099 -0.06(-1.74%)
Jul 23, 2012 3.540 3.540 3.430 3.450 118,286 -0.14(-3.90%)
Jul 20, 2012 3.570 3.650 3.500 3.590 64,491 +0.00(+0.00%)
Jul 19, 2012 3.570 3.690 3.490 3.590 215,989 +0.10(+2.87%)
Jul 18, 2012 3.570 3.570 3.470 3.490 140,854 -0.08(-2.24%)
Jul 17, 2012 3.720 3.720 3.570 3.570 82,168 -0.15(-4.03%)
Jul 16, 2012 3.590 3.810 3.550 3.720 252,379 +0.15(+4.20%)
Jul 13, 2012 3.790 3.790 3.560 3.570 422,022 +0.05(+1.42%)
Jul 12, 2012 3.330 3.590 3.280 3.520 193,918 +0.09(+2.62%)
Jul 11, 2012 3.540 3.580 3.400 3.430 228,345 -0.14(-3.92%)
Jul 10, 2012 3.750 3.770 3.550 3.570 177,803 -0.13(-3.51%)
Jul 09, 2012 3.750 3.790 3.680 3.700 97,873 -0.02(-0.54%)
Jul 06, 2012 3.920 3.930 3.700 3.720 181,072 -0.20(-5.10%)
Jul 05, 2012 4.000 4.070 3.870 3.920 251,943 -0.17(-4.16%)
Jul 04, 2012 4.040 4.110 4.000 4.090 47,394 +0.04(+0.99%)
Jul 03, 2012 3.660 4.050 3.950 4.050 348,695 +0.57(+16.38%)
Jun 29, 2012 3.480 3.480 3.480 0 +0.11(+3.26%)
Jun 28, 2012 3.600 3.610 3.370 3.370 377,840 -0.23(-6.39%)
Jun 27, 2012 3.700 3.700 3.560 3.600 146,446 -0.10(-2.70%)
Jun 26, 2012 3.800 3.820 3.700 3.700 107,175 -0.12(-3.14%)
Jun 25, 2012 3.810 3.850 3.740 3.820 102,725 +0.00(+0.00%)
Jun 22, 2012 3.830 3.910 3.710 3.820 355,335 -0.04(-1.04%)
Jun 21, 2012 4.090 4.090 3.840 3.860 320,780 -0.29(-6.99%)
Jun 20, 2012 4.350 4.350 4.140 4.150 403,650 -0.24(-5.47%)
Jun 19, 2012 4.380 4.590 4.360 4.390 214,578 +0.04(+0.92%)
Jun 18, 2012 4.160 4.380 4.140 4.350 132,603 +0.14(+3.33%)
Jun 15, 2012 4.500 4.550 4.210 4.210 298,034 -0.26(-5.82%)
Jun 14, 2012 4.440 4.490 4.230 4.470 175,737 +0.05(+1.13%)
Jun 13, 2012 4.410 4.600 4.390 4.420 256,208 +0.03(+0.68%)
Jun 12, 2012 4.260 4.460 4.230 4.390 142,412 +0.14(+3.29%)
Jun 11, 2012 4.300 4.330 4.220 4.250 204,043 -0.03(-0.70%)
Jun 08, 2012 4.190 4.390 4.190 4.280 170,470 +0.00(+0.00%)
Jun 07, 2012 4.570 4.590 4.200 4.280 311,438 -0.24(-5.31%)
Jun 06, 2012 4.600 4.740 4.430 4.520 626,272 +0.02(+0.44%)
Jun 05, 2012 4.430 4.500 4.390 4.500 411,012 +0.07(+1.58%)
Jun 04, 2012 4.440 4.520 4.310 4.430 271,177 +0.02(+0.45%)
Jun 02, 2012 4.150 4.490 4.030 4.410 738,276 +0.00(+0.00%)
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.