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 )

6.870 +0.120 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 26, 2024 6.820 6.930 6.740 6.870 824,827 +0.12(+1.78%)
Sep 25, 2024 6.660 6.850 6.600 6.750 579,769 +0.07(+1.05%)
Sep 24, 2024 6.400 6.760 6.360 6.680 707,470 +0.35(+5.53%)
Sep 23, 2024 6.690 6.730 6.310 6.330 2,239,157 -0.32(-4.81%)
Sep 20, 2024 6.630 6.750 6.590 6.650 626,094 +0.05(+0.76%)
Sep 19, 2024 6.800 6.800 6.540 6.600 610,354 +0.05(+0.76%)
Sep 18, 2024 6.800 6.970 6.530 6.550 870,840 -0.23(-3.39%)
Sep 17, 2024 6.720 6.920 6.710 6.780 803,583 +0.02(+0.30%)
Sep 16, 2024 6.720 6.840 6.680 6.760 647,249 +0.06(+0.90%)
Sep 13, 2024 6.550 6.710 6.500 6.700 1,090,040 +0.30(+4.69%)
Sep 12, 2024 5.980 6.480 5.980 6.400 1,053,528 +0.53(+9.03%)
Sep 11, 2024 5.790 5.950 5.740 5.870 624,785 +0.04(+0.69%)
Sep 10, 2024 5.700 5.830 5.660 5.830 621,402 +0.15(+2.64%)
Sep 09, 2024 5.640 5.770 5.640 5.680 440,514 +0.03(+0.53%)
Sep 06, 2024 5.810 5.820 5.620 5.650 584,111 -0.16(-2.75%)
Sep 05, 2024 5.840 5.930 5.790 5.810 631,568 +0.08(+1.40%)
Sep 04, 2024 5.690 5.810 5.690 5.730 367,693 -0.01(-0.17%)
Sep 03, 2024 6.090 6.120 5.700 5.740 987,459 -0.47(-7.57%)
Aug 30, 2024 6.210 0 -0.04(-0.64%)
Aug 29, 2024 6.210 6.310 6.210 6.250 320,942 +0.07(+1.13%)
Aug 28, 2024 6.260 6.300 6.120 6.180 463,524 -0.23(-3.59%)
Aug 27, 2024 6.390 6.450 6.340 6.410 288,767 -0.09(-1.38%)
Aug 26, 2024 6.560 6.620 6.410 6.500 317,150 -0.03(-0.46%)
Aug 23, 2024 6.650 6.690 6.460 6.530 513,124 -0.02(-0.31%)
Aug 22, 2024 6.620 6.650 6.480 6.550 786,282 -0.16(-2.38%)
Aug 21, 2024 6.600 6.780 6.520 6.710 450,416 +0.08(+1.21%)
Aug 20, 2024 6.720 6.800 6.520 6.630 869,937 +0.11(+1.69%)
Aug 19, 2024 6.260 6.590 6.250 6.520 883,517 +0.24(+3.82%)
Aug 16, 2024 6.250 6.330 6.180 6.280 610,022 +0.09(+1.45%)
Aug 15, 2024 6.130 6.210 6.010 6.190 503,952 +0.13(+2.15%)
Aug 14, 2024 6.120 6.160 5.950 6.060 740,057 -0.06(-0.98%)
Aug 13, 2024 6.000 6.210 5.970 6.120 885,055 +0.11(+1.83%)
Aug 12, 2024 6.020 6.080 5.830 6.010 958,904 +0.08(+1.35%)
Aug 09, 2024 5.720 5.970 5.660 5.930 812,434 +0.25(+4.40%)
Aug 08, 2024 5.900 5.970 5.630 5.680 999,186 -0.04(-0.70%)
Aug 07, 2024 5.950 6.030 5.680 5.720 697,665 -0.15(-2.56%)
Aug 06, 2024 5.780 5.950 5.680 5.870 943,093 -0.23(-3.77%)
Aug 02, 2024 6.100 0 -0.33(-5.13%)
Aug 01, 2024 6.700 6.700 6.320 6.430 931,640 -0.22(-3.31%)
Jul 31, 2024 6.540 6.720 6.540 6.650 388,680 +0.19(+2.94%)
Jul 30, 2024 6.500 6.590 6.400 6.460 403,457 +0.02(+0.31%)
Jul 29, 2024 6.490 6.530 6.330 6.440 351,126 -0.02(-0.31%)
Jul 26, 2024 6.520 6.580 6.350 6.460 443,622 +0.04(+0.62%)
Jul 25, 2024 6.500 6.550 6.370 6.420 718,885 -0.33(-4.89%)
Jul 24, 2024 7.040 7.080 6.740 6.750 651,799 -0.22(-3.16%)
Jul 23, 2024 6.940 7.010 6.880 6.970 238,288 +0.04(+0.58%)
Jul 22, 2024 6.850 6.980 6.750 6.930 300,121 +0.04(+0.58%)
Jul 19, 2024 6.700 6.980 6.670 6.890 489,707 -0.02(-0.29%)
Jul 18, 2024 7.150 7.160 6.850 6.910 618,118 -0.22(-3.09%)
Jul 17, 2024 7.370 7.420 7.060 7.130 651,476 -0.28(-3.78%)
Jul 16, 2024 7.270 7.460 7.170 7.410 506,896 +0.20(+2.77%)
Jul 15, 2024 7.280 7.330 7.150 7.210 421,997 -0.05(-0.69%)
Jul 12, 2024 7.220 7.370 7.180 7.260 657,035 -0.11(-1.49%)
Jul 11, 2024 7.350 7.370 7.110 7.370 717,067 +0.19(+2.65%)
Jul 10, 2024 6.840 7.190 6.810 7.180 803,589 +0.42(+6.21%)
Jul 09, 2024 6.860 6.880 6.720 6.760 1,340,330 -0.09(-1.31%)
Jul 08, 2024 6.810 6.910 6.710 6.850 1,329,461 -0.02(-0.29%)
Jul 05, 2024 7.100 7.140 6.850 6.870 1,051,155 -0.22(-3.10%)
Jul 04, 2024 7.070 7.140 7.040 7.090 236,528 +0.05(+0.71%)
Jul 03, 2024 6.880 7.060 6.870 7.040 1,756,092 +0.27(+3.99%)
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.