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 (%)
May 17, 2024 7.560 7.950 7.480 7.940 1,352,041 +0.55(+7.44%)
May 16, 2024 7.210 7.410 7.160 7.390 1,094,738 +0.11(+1.51%)
May 15, 2024 7.250 7.350 7.130 7.280 574,176 +0.11(+1.53%)
May 14, 2024 6.960 7.190 6.960 7.170 871,008 +0.21(+3.02%)
May 13, 2024 7.100 7.170 6.910 6.960 562,502 -0.15(-2.11%)
May 10, 2024 7.150 7.170 6.940 7.110 1,447,074 +0.02(+0.28%)
May 09, 2024 6.710 7.120 6.700 7.090 1,595,529 +0.49(+7.42%)
May 08, 2024 6.700 7.050 6.540 6.600 1,655,837 -0.17(-2.51%)
May 07, 2024 6.670 6.790 6.600 6.770 774,296 +0.13(+1.96%)
May 06, 2024 6.420 6.680 6.420 6.640 705,465 +0.35(+5.56%)
May 03, 2024 6.440 6.490 6.250 6.290 512,972 -0.13(-2.02%)
May 02, 2024 6.370 6.500 6.320 6.420 343,811 -0.06(-0.93%)
May 01, 2024 6.300 6.620 6.300 6.480 702,631 +0.23(+3.68%)
Apr 30, 2024 6.240 6.400 6.160 6.250 733,221 -0.18(-2.80%)
Apr 29, 2024 6.540 6.600 6.340 6.430 753,022 -0.08(-1.23%)
Apr 26, 2024 6.600 6.640 6.370 6.510 475,057 -0.03(-0.46%)
Apr 25, 2024 6.400 6.590 6.280 6.540 579,039 +0.17(+2.67%)
Apr 24, 2024 6.370 6.430 6.250 6.370 463,488 +0.00(+0.00%)
Apr 23, 2024 6.090 6.410 6.060 6.370 1,025,365 +0.24(+3.92%)
Apr 22, 2024 6.010 6.280 5.900 6.130 1,046,736 -0.27(-4.22%)
Apr 19, 2024 6.210 6.500 6.210 6.400 632,718 +0.17(+2.73%)
Apr 18, 2024 6.340 6.400 6.220 6.230 457,031 -0.06(-0.95%)
Apr 17, 2024 6.300 6.440 6.200 6.290 755,670 -0.01(-0.16%)
Apr 16, 2024 6.160 6.310 6.080 6.300 879,973 -0.01(-0.16%)
Apr 15, 2024 6.420 6.440 6.220 6.310 860,075 -0.06(-0.94%)
Apr 12, 2024 6.700 6.800 6.280 6.370 1,594,926 -0.17(-2.60%)
Apr 11, 2024 6.520 6.590 6.340 6.540 688,645 +0.08(+1.24%)
Apr 10, 2024 6.270 6.590 6.060 6.460 1,105,018 -0.04(-0.62%)
Apr 09, 2024 6.500 6.670 6.430 6.500 1,379,480 +0.14(+2.20%)
Apr 08, 2024 6.490 6.640 6.290 6.360 1,555,810 -0.03(-0.47%)
Apr 05, 2024 6.030 6.470 5.940 6.390 1,671,936 +0.26(+4.24%)
Apr 04, 2024 6.020 6.350 5.940 6.130 1,584,165 -0.03(-0.49%)
Apr 03, 2024 5.450 6.210 5.450 6.160 2,079,372 +0.72(+13.24%)
Apr 02, 2024 5.200 5.470 5.200 5.440 1,016,499 +0.24(+4.62%)
Apr 01, 2024 5.190 5.200 5.070 5.200 837,583 +0.17(+3.38%)
Mar 28, 2024 5.030 0 +0.12(+2.44%)
Mar 27, 2024 4.730 4.930 4.730 4.910 491,402 +0.21(+4.47%)
Mar 26, 2024 4.800 4.810 4.690 4.700 424,904 -0.02(-0.42%)
Mar 25, 2024 4.620 4.840 4.620 4.720 393,912 +0.12(+2.61%)
Mar 22, 2024 4.650 4.720 4.580 4.600 310,917 -0.06(-1.29%)
Mar 21, 2024 4.850 4.860 4.640 4.660 634,071 -0.09(-1.89%)
Mar 20, 2024 4.420 4.790 4.390 4.750 795,562 +0.31(+6.98%)
Mar 19, 2024 4.520 4.580 4.430 4.440 629,818 -0.10(-2.20%)
Mar 18, 2024 4.640 4.650 4.540 4.540 447,919 -0.11(-2.37%)
Mar 15, 2024 4.580 4.690 4.520 4.650 522,487 +0.10(+2.20%)
Mar 14, 2024 4.580 4.620 4.510 4.550 394,091 -0.07(-1.52%)
Mar 13, 2024 4.550 4.710 4.540 4.620 713,625 +0.07(+1.54%)
Mar 12, 2024 4.470 4.570 4.390 4.550 657,750 -0.03(-0.66%)
Mar 11, 2024 4.380 4.640 4.320 4.580 654,232 +0.21(+4.81%)
Mar 08, 2024 4.350 4.440 4.250 4.370 564,137 +0.01(+0.23%)
Mar 07, 2024 4.120 4.360 3.950 4.360 735,677 +0.22(+5.31%)
Mar 06, 2024 4.060 4.230 4.060 4.140 640,735 +0.06(+1.47%)
Mar 05, 2024 4.170 4.290 4.030 4.080 584,496 -0.01(-0.24%)
Mar 04, 2024 4.020 4.130 4.000 4.090 928,043 +0.15(+3.81%)
Mar 01, 2024 3.730 3.990 3.680 3.940 686,816 +0.25(+6.78%)
Feb 29, 2024 3.690 3.770 3.670 3.690 961,610 +0.11(+3.07%)
Feb 28, 2024 3.640 3.660 3.570 3.580 352,099 -0.07(-1.92%)
Feb 27, 2024 3.610 3.690 3.610 3.650 346,645 -0.01(-0.27%)
Feb 26, 2024 3.650 3.680 3.580 3.660 429,037 -0.04(-1.08%)
Feb 23, 2024 3.710 3.770 3.620 3.700 2,126,814 +0.01(+0.27%)
Feb 22, 2024 3.780 3.800 3.630 3.690 715,451 -0.07(-1.86%)
Feb 21, 2024 3.790 3.790 3.710 3.760 242,171 -0.02(-0.53%)
Feb 20, 2024 3.840 3.850 3.750 3.780 286,793 -0.07(-1.82%)
Feb 16, 2024 3.850 0 -0.05(-1.28%)
Feb 15, 2024 3.810 3.940 3.810 3.900 596,367 +0.13(+3.45%)
Feb 14, 2024 3.740 3.800 3.700 3.770 281,972 +0.05(+1.34%)
Feb 13, 2024 3.900 3.900 3.680 3.720 737,851 -0.26(-6.53%)
Feb 12, 2024 3.920 4.000 3.890 3.980 413,636 +0.05(+1.27%)
Feb 09, 2024 3.990 3.990 3.900 3.930 397,801 -0.08(-2.00%)
Feb 08, 2024 4.080 4.080 3.990 4.010 257,576 -0.07(-1.72%)
Feb 07, 2024 4.170 4.180 4.070 4.080 209,392 -0.12(-2.86%)
Feb 06, 2024 4.140 4.230 4.140 4.200 251,990 +0.07(+1.69%)
Feb 05, 2024 4.150 4.210 4.110 4.130 282,731 -0.11(-2.59%)
Feb 02, 2024 4.150 4.260 4.090 4.240 502,242 -0.03(-0.70%)
Feb 01, 2024 4.130 4.270 4.130 4.270 669,598 +0.17(+4.15%)
Jan 31, 2024 4.160 4.220 4.070 4.100 487,694 -0.05(-1.20%)
Jan 30, 2024 4.220 4.250 4.120 4.150 658,772 -0.03(-0.72%)
Jan 29, 2024 4.160 4.220 4.090 4.180 436,826 +0.04(+0.97%)
Jan 26, 2024 4.170 4.200 4.130 4.140 275,512 -0.05(-1.19%)
Jan 25, 2024 4.190 4.220 4.140 4.190 383,288 +0.04(+0.96%)
Jan 24, 2024 4.290 4.320 4.140 4.150 413,875 -0.06(-1.43%)
Jan 23, 2024 4.200 4.250 4.160 4.210 564,908 +0.08(+1.94%)
Jan 22, 2024 4.020 4.210 3.970 4.130 666,465 +0.06(+1.47%)
Jan 19, 2024 4.290 4.290 4.050 4.070 768,362 -0.17(-4.01%)
Jan 18, 2024 4.500 4.590 4.070 4.240 1,683,902 -0.56(-11.67%)
Jan 17, 2024 4.830 4.850 4.740 4.800 497,489 -0.15(-3.03%)
Jan 16, 2024 5.020 5.040 4.910 4.950 310,728 -0.12(-2.37%)
Jan 15, 2024 5.100 5.100 5.030 5.070 66,096 -0.03(-0.59%)
Jan 12, 2024 4.990 5.230 4.990 5.100 551,498 +0.24(+4.94%)
Jan 11, 2024 4.960 5.000 4.750 4.860 512,629 -0.09(-1.82%)
Jan 10, 2024 4.790 4.980 4.790 4.950 404,907 +0.17(+3.56%)
Jan 09, 2024 4.870 4.890 4.770 4.780 417,615 -0.06(-1.24%)
Jan 08, 2024 4.810 4.960 4.760 4.840 691,792 -0.03(-0.62%)
Jan 05, 2024 4.900 4.990 4.850 4.870 350,468 -0.05(-1.02%)
Jan 04, 2024 4.830 4.920 4.780 4.920 447,911 +0.09(+1.86%)
Jan 03, 2024 4.830 4.880 4.780 4.830 471,750 -0.14(-2.82%)
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.