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 )

8.530 UNCHANGED
Streaming Delayed Price Updated: 4:18 PM EDT, May 28, 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 (%)
Sep 30, 2021 4.940 5.140 4.900 4.980 999,100 +0.07(+1.43%)
Sep 29, 2021 5.130 5.180 4.880 4.910 970,811 -0.23(-4.47%)
Sep 28, 2021 5.070 5.200 5.060 5.140 533,882 -0.04(-0.77%)
Sep 27, 2021 5.140 5.320 5.080 5.180 623,718 +0.09(+1.77%)
Sep 24, 2021 5.100 5.220 5.030 5.090 525,430 -0.07(-1.36%)
Sep 23, 2021 5.280 5.310 5.090 5.160 747,065 -0.16(-3.01%)
Sep 22, 2021 5.420 5.510 5.300 5.320 1,144,794 +0.00(+0.00%)
Sep 21, 2021 5.380 5.540 5.310 5.320 714,063 +0.05(+0.95%)
Sep 20, 2021 5.310 5.310 5.130 5.270 767,692 -0.11(-2.04%)
Sep 17, 2021 5.350 5.410 5.280 5.380 1,772,239 +0.00(+0.00%)
Sep 16, 2021 5.520 5.520 5.200 5.380 1,222,066 -0.35(-6.11%)
Sep 15, 2021 5.690 5.860 5.620 5.730 564,872 -0.05(-0.87%)
Sep 14, 2021 5.790 5.880 5.650 5.780 706,572 -0.01(-0.17%)
Sep 13, 2021 5.270 5.890 5.270 5.790 1,605,699 +0.48(+9.04%)
Sep 10, 2021 5.300 5.410 5.280 5.310 727,258 -0.04(-0.75%)
Sep 09, 2021 5.520 5.490 5.310 5.350 1,080,498 -0.14(-2.55%)
Sep 08, 2021 5.550 5.610 5.430 5.490 809,739 -0.06(-1.08%)
Sep 07, 2021 5.640 5.780 5.540 5.550 700,691 -0.16(-2.80%)
Sep 03, 2021 5.710 5.710 5.710 0 +0.21(+3.82%)
Sep 02, 2021 5.560 5.610 5.470 5.500 658,139 -0.05(-0.90%)
Sep 01, 2021 5.570 5.640 5.480 5.550 795,818 +0.01(+0.18%)
Aug 31, 2021 5.430 5.560 5.390 5.540 641,979 +0.11(+2.03%)
Aug 30, 2021 5.560 5.600 5.360 5.430 534,734 -0.09(-1.63%)
Aug 27, 2021 5.270 5.570 5.210 5.520 636,093 +0.29(+5.54%)
Aug 26, 2021 5.200 5.320 5.170 5.230 600,603 -0.01(-0.19%)
Aug 25, 2021 5.260 5.330 5.190 5.240 729,107 -0.05(-0.95%)
Aug 24, 2021 5.350 5.350 5.180 5.290 635,649 +0.07(+1.34%)
Aug 23, 2021 5.070 5.250 5.010 5.220 1,343,964 +0.31(+6.31%)
Aug 20, 2021 4.940 5.100 4.900 4.910 528,275 -0.03(-0.61%)
Aug 19, 2021 5.100 5.100 4.900 4.940 913,595 -0.13(-2.56%)
Aug 18, 2021 5.180 5.180 5.000 5.070 1,039,477 -0.10(-1.93%)
Aug 17, 2021 5.260 5.390 5.120 5.170 1,202,398 -0.11(-2.08%)
Aug 16, 2021 5.440 5.540 5.270 5.280 796,255 -0.19(-3.47%)
Aug 13, 2021 5.310 5.490 5.300 5.470 794,813 +0.23(+4.39%)
Aug 12, 2021 5.470 5.470 5.180 5.240 1,637,402 -0.27(-4.90%)
Aug 11, 2021 5.360 5.540 5.350 5.510 831,877 +0.20(+3.77%)
Aug 10, 2021 5.500 5.540 5.300 5.310 1,140,802 -0.03(-0.56%)
Aug 09, 2021 5.490 5.510 5.330 5.340 1,096,688 -0.26(-4.64%)
Aug 06, 2021 5.550 5.640 5.460 5.600 984,073 -0.06(-1.06%)
Aug 05, 2021 5.760 5.790 5.600 5.660 634,077 -0.09(-1.57%)
Aug 04, 2021 6.030 6.070 5.740 5.750 843,271 -0.15(-2.54%)
Aug 03, 2021 5.900 5.930 5.810 5.900 459,703 -0.03(-0.51%)
Jul 30, 2021 5.930 5.930 5.930 0 -0.01(-0.17%)
Jul 29, 2021 6.100 6.170 5.930 5.940 764,089 +0.07(+1.19%)
Jul 28, 2021 5.640 5.880 5.620 5.870 638,803 +0.26(+4.63%)
Jul 27, 2021 5.770 5.770 5.520 5.610 889,574 -0.04(-0.71%)
Jul 26, 2021 5.520 5.770 5.520 5.650 1,021,800 +0.17(+3.10%)
Jul 23, 2021 5.550 5.580 5.430 5.480 591,175 -0.09(-1.62%)
Jul 22, 2021 5.600 5.650 5.420 5.570 787,752 +0.02(+0.36%)
Jul 21, 2021 5.480 5.610 5.420 5.550 1,577,537 +0.06(+1.09%)
Jul 20, 2021 5.840 5.960 5.470 5.490 1,880,082 -0.36(-6.15%)
Jul 19, 2021 6.000 6.130 5.800 5.850 904,503 -0.24(-3.94%)
Jul 16, 2021 6.420 6.420 6.060 6.090 1,076,566 -0.39(-6.02%)
Jul 15, 2021 6.530 6.550 6.370 6.480 773,462 -0.02(-0.31%)
Jul 14, 2021 6.560 6.640 6.460 6.500 961,005 +0.08(+1.25%)
Jul 13, 2021 6.350 6.620 6.350 6.420 856,033 +0.08(+1.26%)
Jul 12, 2021 6.630 6.630 6.290 6.340 1,032,649 -0.26(-3.94%)
Jul 09, 2021 6.410 6.660 6.410 6.600 599,954 +0.15(+2.33%)
Jul 08, 2021 6.740 6.750 6.350 6.450 1,318,108 -0.23(-3.44%)
Jul 07, 2021 6.750 6.820 6.570 6.680 1,655,003 -0.09(-1.33%)
Jul 06, 2021 6.910 7.060 6.720 6.770 1,509,778 +0.05(+0.74%)
Jul 05, 2021 6.870 6.870 6.680 6.720 620,762 -0.06(-0.88%)
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.