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 )

6.600 -0.170 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 29, 2011 5.560 5.580 5.180 5.180 1,196,825 -0.35(-6.33%)
Apr 28, 2011 5.780 5.780 5.510 5.530 653,080 -0.22(-3.83%)
Apr 27, 2011 5.350 5.790 5.280 5.750 1,172,270 +0.44(+8.29%)
Apr 26, 2011 5.700 5.700 5.260 5.310 1,336,948 -0.55(-9.39%)
Apr 25, 2011 6.180 6.120 5.830 5.860 864,243 -0.18(-2.98%)
Apr 21, 2011 5.960 6.100 5.890 6.040 508,661 +0.06(+1.00%)
Apr 20, 2011 6.090 6.150 5.940 5.980 1,155,644 -0.02(-0.33%)
Apr 19, 2011 5.920 6.090 5.760 6.000 872,891 +0.01(+0.17%)
Apr 18, 2011 6.160 6.160 5.820 5.990 731,900 -0.21(-3.39%)
Apr 15, 2011 6.400 6.400 6.010 6.200 812,713 -0.08(-1.27%)
Apr 14, 2011 6.150 6.360 6.070 6.280 893,878 +0.36(+6.08%)
Apr 13, 2011 5.970 6.200 5.820 5.920 952,343 +0.18(+3.14%)
Apr 12, 2011 5.910 5.970 5.650 5.740 1,047,520 -0.17(-2.88%)
Apr 11, 2011 6.450 6.480 5.760 5.910 1,551,377 -0.52(-8.09%)
Apr 08, 2011 6.400 6.810 6.400 6.430 2,278,954 +0.16(+2.55%)
Apr 07, 2011 5.480 6.300 5.460 6.270 2,895,830 +0.84(+15.47%)
Apr 06, 2011 5.270 5.450 5.230 5.430 914,448 +0.21(+4.02%)
Apr 05, 2011 5.150 5.290 5.020 5.220 1,010,335 +0.06(+1.16%)
Apr 04, 2011 5.400 5.400 5.110 5.160 1,033,861 -0.14(-2.64%)
Apr 01, 2011 5.250 5.370 5.120 5.300 551,120 +0.00(+0.00%)
Mar 31, 2011 5.250 5.370 5.230 5.300 778,384 +0.15(+2.91%)
Mar 30, 2011 5.240 5.340 5.110 5.150 572,653 +0.06(+1.18%)
Mar 29, 2011 5.050 5.190 4.960 5.090 870,613 -0.05(-0.97%)
Mar 28, 2011 5.400 5.400 5.110 5.140 1,069,085 -0.40(-7.22%)
Mar 25, 2011 5.570 5.670 5.430 5.540 895,273 +0.02(+0.36%)
Mar 24, 2011 5.800 5.890 5.400 5.520 760,601 -0.16(-2.82%)
Mar 23, 2011 5.640 5.780 5.500 5.680 545,540 +0.11(+1.97%)
Mar 22, 2011 5.430 5.600 5.330 5.570 485,966 +0.12(+2.20%)
Mar 21, 2011 5.190 5.450 5.200 5.450 689,690 +0.45(+9.00%)
Mar 18, 2011 5.060 5.220 5.000 5.000 546,919 +0.06(+1.21%)
Mar 17, 2011 4.800 4.980 4.790 4.940 679,257 +0.27(+5.78%)
Mar 16, 2011 4.720 4.980 4.540 4.670 784,444 +0.12(+2.64%)
Mar 15, 2011 4.500 4.700 4.350 4.550 957,418 -0.48(-9.54%)
Mar 14, 2011 5.400 5.400 5.000 5.030 576,473 -0.41(-7.54%)
Mar 11, 2011 4.800 5.460 4.640 5.440 1,003,696 +0.39(+7.72%)
Mar 10, 2011 5.250 5.250 4.960 5.050 899,755 -0.47(-8.51%)
Mar 09, 2011 5.800 5.810 5.480 5.520 621,621 -0.08(-1.43%)
Mar 08, 2011 5.790 5.790 5.580 5.600 530,436 -0.28(-4.76%)
Mar 07, 2011 5.980 5.980 5.690 5.880 1,375,525 +0.25(+4.44%)
Mar 04, 2011 5.580 5.670 5.550 5.630 729,760 +0.19(+3.49%)
Mar 03, 2011 5.350 5.470 5.260 5.440 1,050,642 +0.09(+1.68%)
Mar 02, 2011 5.490 5.710 5.250 5.350 2,723,970 -0.04(-0.74%)
Mar 01, 2011 5.000 5.400 5.000 5.390 1,976,434 +0.44(+8.89%)
Feb 28, 2011 4.850 5.040 4.850 4.950 862,854 +0.11(+2.27%)
Feb 25, 2011 4.690 4.840 4.650 4.840 408,578 +0.24(+5.22%)
Feb 24, 2011 4.890 4.890 4.530 4.600 527,541 -0.31(-6.31%)
Feb 23, 2011 4.870 5.010 4.870 4.910 596,308 +0.04(+0.82%)
Feb 22, 2011 4.960 5.110 4.860 4.870 1,232,580 +0.07(+1.46%)
Feb 18, 2011 4.820 5.020 4.750 4.800 1,051,039 +0.02(+0.42%)
Feb 17, 2011 4.480 4.790 4.480 4.780 957,398 +0.31(+6.94%)
Feb 16, 2011 4.450 4.500 4.340 4.470 465,568 +0.03(+0.68%)
Feb 15, 2011 4.380 4.450 4.360 4.440 320,810 +0.09(+2.07%)
Feb 14, 2011 4.260 4.360 4.240 4.350 325,593 +0.19(+4.57%)
Feb 11, 2011 4.330 4.330 4.150 4.160 307,840 -0.12(-2.80%)
Feb 10, 2011 4.260 4.290 4.110 4.280 329,845 -0.02(-0.47%)
Feb 09, 2011 4.490 4.490 4.200 4.300 415,381 -0.02(-0.46%)
Feb 08, 2011 4.350 4.500 4.310 4.320 653,922 -0.01(-0.23%)
Feb 07, 2011 4.250 4.390 4.250 4.330 342,727 +0.09(+2.12%)
Feb 04, 2011 4.250 4.250 4.210 4.240 277,474 +0.04(+0.95%)
Feb 03, 2011 4.030 4.240 4.020 4.200 706,345 +0.18(+4.48%)
Feb 02, 2011 4.010 4.130 4.010 4.020 165,798 -0.07(-1.71%)
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.