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 31, 2017 6.360 6.460 6.250 6.370 486,027 +0.04(+0.63%)
May 30, 2017 6.460 6.480 6.290 6.330 340,046 -0.14(-2.16%)
May 29, 2017 6.390 6.500 6.370 6.470 185,514 +0.12(+1.89%)
May 26, 2017 6.510 6.615 6.330 6.350 593,759 -0.06(-0.94%)
May 25, 2017 6.000 6.470 5.950 6.410 922,289 +0.56(+9.57%)
May 24, 2017 6.210 6.280 5.725 5.850 1,121,118 -0.38(-6.10%)
May 23, 2017 6.170 6.400 6.090 6.230 1,152,866 +0.13(+2.13%)
May 19, 2017 6.270 6.345 6.090 6.100 395,957 -0.08(-1.29%)
May 18, 2017 6.400 6.400 6.140 6.180 706,028 -0.24(-3.74%)
May 17, 2017 6.300 6.570 6.280 6.420 711,151 +0.25(+4.05%)
May 16, 2017 6.300 6.300 6.050 6.170 392,341 -0.06(-0.96%)
May 15, 2017 6.200 6.260 6.010 6.230 532,124 +0.16(+2.64%)
May 12, 2017 6.140 6.220 5.990 6.070 465,874 +0.02(+0.33%)
May 11, 2017 5.950 6.130 5.940 6.050 419,954 +0.16(+2.72%)
May 10, 2017 5.850 5.960 5.750 5.890 471,526 +0.12(+2.08%)
May 09, 2017 5.760 5.790 5.650 5.770 354,025 -0.03(-0.52%)
May 08, 2017 5.850 5.850 5.650 5.800 360,580 -0.02(-0.34%)
May 05, 2017 5.760 5.910 5.740 5.820 253,899 +0.09(+1.57%)
May 04, 2017 5.870 5.930 5.690 5.730 474,201 -0.25(-4.18%)
May 03, 2017 6.050 6.140 5.925 5.980 410,358 -0.07(-1.16%)
May 02, 2017 6.080 6.230 6.010 6.050 719,485 -0.01(-0.17%)
May 01, 2017 6.230 6.230 5.960 6.060 524,951 -0.21(-3.35%)
Apr 28, 2017 6.100 6.360 6.100 6.270 425,955 +0.20(+3.29%)
Apr 27, 2017 6.250 6.250 5.960 6.070 614,982 -0.21(-3.34%)
Apr 26, 2017 6.180 6.380 6.020 6.280 974,286 +0.09(+1.45%)
Apr 25, 2017 6.410 6.450 6.010 6.190 825,724 -0.32(-4.92%)
Apr 24, 2017 6.620 6.655 6.490 6.510 387,486 -0.22(-3.27%)
Apr 21, 2017 6.780 6.900 6.650 6.730 614,528 -0.01(-0.15%)
Apr 20, 2017 6.690 6.810 6.610 6.740 484,155 +0.12(+1.81%)
Apr 19, 2017 6.830 6.885 6.460 6.620 883,609 -0.27(-3.92%)
Apr 18, 2017 6.890 6.970 6.830 6.890 431,983 +0.06(+0.88%)
Apr 17, 2017 6.980 6.995 6.685 6.830 636,567 -0.15(-2.15%)
Apr 13, 2017 7.180 7.180 6.940 6.980 593,253 -0.19(-2.65%)
Apr 12, 2017 7.170 7.200 7.020 7.170 278,810 +0.03(+0.42%)
Apr 11, 2017 7.170 7.260 7.070 7.140 412,499 +0.08(+1.13%)
Apr 10, 2017 7.030 7.110 6.920 7.060 271,594 -0.06(-0.84%)
Apr 07, 2017 7.440 7.440 7.010 7.120 443,277 -0.20(-2.73%)
Apr 06, 2017 7.220 7.350 7.120 7.320 402,500 +0.11(+1.53%)
Apr 05, 2017 7.090 7.295 7.000 7.210 805,270 +0.06(+0.84%)
Apr 04, 2017 7.070 7.240 7.000 7.150 291,225 +0.16(+2.29%)
Apr 03, 2017 6.900 7.215 6.870 6.990 505,082 +0.07(+1.01%)
Mar 31, 2017 6.720 6.970 6.720 6.920 795,511 +0.40(+6.13%)
Mar 30, 2017 6.560 6.600 6.460 6.520 172,978 -0.10(-1.51%)
Mar 29, 2017 6.580 6.710 6.540 6.620 340,731 +0.02(+0.30%)
Mar 28, 2017 6.810 6.870 6.430 6.600 481,489 -0.24(-3.51%)
Mar 27, 2017 6.850 6.880 6.710 6.840 468,231 +0.12(+1.79%)
Mar 24, 2017 6.720 6.820 6.650 6.720 223,411 -0.02(-0.30%)
Mar 23, 2017 6.810 6.890 6.550 6.740 409,383 -0.03(-0.44%)
Mar 22, 2017 7.030 7.040 6.730 6.770 531,001 -0.24(-3.42%)
Mar 21, 2017 6.870 7.190 6.790 7.010 652,321 +0.10(+1.45%)
Mar 20, 2017 6.870 6.990 6.800 6.910 814,288 +0.12(+1.77%)
Mar 17, 2017 7.350 7.350 6.790 6.790 1,521,986 -0.52(-7.11%)
Mar 16, 2017 7.640 7.670 7.210 7.310 425,350 -0.06(-0.81%)
Mar 15, 2017 6.940 7.460 6.710 7.370 948,103 +0.52(+7.59%)
Mar 14, 2017 7.180 7.310 6.800 6.850 642,655 -0.36(-4.99%)
Mar 13, 2017 7.060 7.320 7.010 7.210 522,625 +0.21(+3.00%)
Mar 10, 2017 6.680 7.070 6.680 7.000 427,289 +0.39(+5.90%)
Mar 09, 2017 6.580 6.710 6.560 6.610 410,072 +0.04(+0.61%)
Mar 08, 2017 6.640 6.740 6.550 6.570 374,571 -0.15(-2.23%)
Mar 07, 2017 6.550 6.810 6.500 6.720 565,083 +0.04(+0.60%)
Mar 06, 2017 7.030 7.070 6.580 6.680 609,767 -0.39(-5.52%)
Mar 03, 2017 6.910 7.115 6.720 7.070 655,095 +0.16(+2.32%)
Mar 02, 2017 7.500 7.590 6.850 6.910 928,921 -0.80(-10.38%)
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.