Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (TSX: FVI )

7.940 +0.550 (+7.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2013 4.340 4.340 4.100 4.160 241,857 -0.19(-4.37%)
Jan 30, 2013 4.380 4.430 4.230 4.350 271,375 +0.14(+3.33%)
Jan 29, 2013 4.010 4.230 4.010 4.210 178,176 +0.23(+5.78%)
Jan 28, 2013 4.020 4.030 3.950 3.980 130,761 -0.03(-0.75%)
Jan 25, 2013 4.170 4.210 3.960 4.010 290,919 -0.17(-4.07%)
Jan 24, 2013 4.320 4.380 4.110 4.180 277,544 -0.26(-5.86%)
Jan 23, 2013 4.460 4.480 4.410 4.440 109,609 -0.06(-1.33%)
Jan 22, 2013 4.450 4.560 4.440 4.500 142,663 +0.03(+0.67%)
Jan 21, 2013 4.550 4.570 4.410 4.470 75,563 -0.06(-1.32%)
Jan 18, 2013 4.620 4.650 4.450 4.530 214,833 -0.04(-0.88%)
Jan 17, 2013 4.470 4.620 4.400 4.570 214,990 +0.04(+0.88%)
Jan 16, 2013 4.550 4.570 4.410 4.530 332,008 -0.04(-0.88%)
Jan 15, 2013 4.400 4.640 4.390 4.570 408,710 +0.21(+4.82%)
Jan 14, 2013 4.250 4.400 4.230 4.360 268,499 +0.20(+4.81%)
Jan 11, 2013 4.180 4.180 4.020 4.160 161,224 -0.02(-0.48%)
Jan 10, 2013 4.140 4.230 4.060 4.180 271,413 +0.12(+2.96%)
Jan 09, 2013 4.010 4.070 4.010 4.060 170,948 -0.02(-0.49%)
Jan 08, 2013 4.080 4.150 4.000 4.080 115,206 +0.02(+0.49%)
Jan 07, 2013 4.230 4.230 4.040 4.060 237,925 -0.11(-2.64%)
Jan 04, 2013 4.060 4.190 4.000 4.170 185,091 +0.05(+1.21%)
Jan 03, 2013 4.270 4.350 4.080 4.120 238,833 -0.20(-4.63%)
Jan 02, 2013 4.270 4.370 4.250 4.320 278,746 +0.16(+3.85%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.