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 +0.020 (+0.24%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 30, 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 (%)
Jun 28, 2013 3.500 3.500 3.500 0 +0.55(+18.64%)
Jun 27, 2013 2.850 3.000 2.835 2.950 198,797 +0.09(+3.15%)
Jun 26, 2013 2.870 2.910 2.800 2.860 238,871 -0.22(-7.14%)
Jun 25, 2013 2.970 3.110 2.970 3.080 244,904 +0.14(+4.76%)
Jun 24, 2013 3.010 3.080 2.890 2.940 329,729 -0.16(-5.16%)
Jun 21, 2013 3.230 3.230 3.080 3.100 1,532,723 -0.02(-0.64%)
Jun 20, 2013 3.120 3.240 3.070 3.120 565,459 -0.30(-8.77%)
Jun 19, 2013 3.510 3.540 3.385 3.420 204,532 -0.08(-2.29%)
Jun 18, 2013 3.520 3.620 3.435 3.500 197,384 -0.08(-2.23%)
Jun 17, 2013 3.650 3.690 3.550 3.580 336,980 -0.09(-2.45%)
Jun 14, 2013 3.740 3.740 3.630 3.670 110,372 -0.06(-1.61%)
Jun 13, 2013 3.650 3.750 3.620 3.730 176,086 +0.02(+0.54%)
Jun 12, 2013 3.600 3.790 3.600 3.710 243,278 +0.08(+2.20%)
Jun 11, 2013 3.550 3.680 3.550 3.630 116,921 -0.03(-0.82%)
Jun 10, 2013 3.630 3.710 3.530 3.660 111,817 +0.04(+1.10%)
Jun 07, 2013 3.650 3.680 3.570 3.620 265,913 -0.16(-4.23%)
Jun 06, 2013 3.690 3.800 3.625 3.780 295,009 +0.10(+2.72%)
Jun 05, 2013 3.660 3.720 3.595 3.680 275,022 +0.04(+1.10%)
Jun 04, 2013 3.640 3.660 3.510 3.640 246,390 +0.00(+0.00%)
Jun 03, 2013 3.350 3.640 3.350 3.640 541,703 +0.33(+9.97%)
May 31, 2013 3.570 3.610 3.260 3.310 740,848 -0.37(-10.05%)
May 30, 2013 3.490 3.760 3.430 3.680 452,979 +0.30(+8.88%)
May 29, 2013 3.120 3.390 3.110 3.380 441,235 +0.26(+8.33%)
May 28, 2013 3.020 3.160 3.000 3.120 383,951 +0.08(+2.63%)
May 27, 2013 3.010 3.040 2.980 3.040 40,537 +0.01(+0.33%)
May 24, 2013 3.050 3.070 2.980 3.030 265,581 +0.00(+0.00%)
May 23, 2013 2.980 3.030 2.910 3.030 213,539 +0.15(+5.21%)
May 22, 2013 2.890 3.030 2.860 2.880 355,472 +0.07(+2.49%)
May 21, 2013 2.720 2.810 2.690 2.810 304,770 +0.12(+4.46%)
May 17, 2013 2.690 2.690 2.690 0 -0.10(-3.58%)
May 16, 2013 2.730 2.790 2.650 2.790 238,865 -0.01(-0.36%)
May 15, 2013 2.770 2.800 2.680 2.800 264,033 -0.05(-1.75%)
May 13, 2013 2.780 2.860 2.780 2.850 167,743 +0.04(+1.42%)
May 10, 2013 2.800 2.860 2.750 2.810 323,437 -0.05(-1.75%)
May 09, 2013 2.860 2.960 2.810 2.860 421,885 +0.01(+0.35%)
May 08, 2013 2.860 2.940 2.840 2.850 411,990 +0.01(+0.35%)
May 07, 2013 2.960 2.960 2.820 2.840 152,046 -0.15(-5.02%)
May 06, 2013 3.060 3.120 2.980 2.990 92,988 -0.08(-2.61%)
May 03, 2013 3.080 3.190 3.060 3.070 129,673 -0.01(-0.32%)
May 02, 2013 3.100 3.110 2.980 3.080 102,565 +0.05(+1.65%)
May 01, 2013 3.060 3.110 2.910 3.030 329,602 -0.11(-3.50%)
Apr 30, 2013 3.250 3.250 3.060 3.140 289,520 -0.08(-2.48%)
Apr 29, 2013 3.130 3.220 3.100 3.220 156,620 +0.15(+4.89%)
Apr 26, 2013 3.220 3.210 3.030 3.070 266,822 -0.14(-4.36%)
Apr 25, 2013 3.180 3.320 3.130 3.210 535,230 +0.14(+4.56%)
Apr 24, 2013 2.850 3.070 2.850 3.070 266,096 +0.27(+9.64%)
Apr 23, 2013 2.900 2.920 2.740 2.800 264,583 -0.15(-5.08%)
Apr 22, 2013 3.080 3.100 2.880 2.950 243,159 -0.07(-2.32%)
Apr 19, 2013 3.010 3.070 2.860 3.020 212,314 +0.09(+3.07%)
Apr 18, 2013 2.810 2.940 2.680 2.930 436,377 +0.13(+4.64%)
Apr 17, 2013 3.150 3.150 2.670 2.800 761,426 -0.34(-10.83%)
Apr 16, 2013 3.440 3.440 3.100 3.140 331,849 +0.01(+0.32%)
Apr 15, 2013 3.030 3.400 3.010 3.130 573,726 -0.50(-13.77%)
Apr 12, 2013 3.810 3.830 3.570 3.630 411,445 -0.26(-6.68%)
Apr 11, 2013 3.910 4.020 3.880 3.890 89,453 -0.05(-1.27%)
Apr 10, 2013 4.080 4.080 3.860 3.940 173,421 -0.17(-4.14%)
Apr 09, 2013 3.980 4.180 3.980 4.110 205,101 +0.17(+4.31%)
Apr 08, 2013 4.060 4.090 3.910 3.940 120,074 -0.10(-2.48%)
Apr 05, 2013 4.050 4.100 3.900 4.040 175,738 +0.05(+1.25%)
Apr 04, 2013 3.850 3.990 3.700 3.990 372,554 +0.12(+3.10%)
Apr 03, 2013 3.980 4.060 3.680 3.870 517,023 -0.15(-3.73%)
Apr 02, 2013 4.150 4.150 3.990 4.020 222,090 -0.19(-4.51%)
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.