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, 2022 4.580 4.650 4.480 4.490 1,508,334 -0.07(-1.54%)
Apr 28, 2022 4.430 4.570 4.330 4.560 810,702 +0.23(+5.31%)
Apr 27, 2022 4.460 4.490 4.320 4.330 790,489 -0.10(-2.26%)
Apr 26, 2022 4.670 4.680 4.430 4.430 692,905 -0.18(-3.90%)
Apr 25, 2022 4.660 4.700 4.450 4.610 1,261,892 -0.19(-3.96%)
Apr 22, 2022 4.940 5.010 4.780 4.800 974,431 -0.19(-3.81%)
Apr 21, 2022 5.250 5.250 4.940 4.990 971,488 -0.33(-6.20%)
Apr 20, 2022 5.260 5.350 5.170 5.320 684,001 -0.01(-0.19%)
Apr 19, 2022 5.450 5.460 5.280 5.330 779,702 -0.17(-3.09%)
Apr 18, 2022 5.720 5.760 5.470 5.500 1,052,663 -0.11(-1.96%)
Apr 14, 2022 5.610 0 +0.08(+1.45%)
Apr 13, 2022 5.440 5.600 5.410 5.530 1,236,512 +0.19(+3.56%)
Apr 12, 2022 5.280 5.450 5.210 5.340 1,414,388 +0.13(+2.50%)
Apr 11, 2022 5.260 5.290 5.080 5.210 1,049,321 +0.08(+1.56%)
Apr 08, 2022 4.900 5.180 4.890 5.130 1,223,128 +0.25(+5.12%)
Apr 07, 2022 4.820 4.940 4.750 4.880 788,468 +0.11(+2.31%)
Apr 06, 2022 4.790 4.840 4.680 4.770 911,561 +0.02(+0.42%)
Apr 05, 2022 4.940 5.070 4.750 4.750 1,006,270 -0.24(-4.81%)
Apr 04, 2022 4.990 5.010 4.870 4.990 864,654 +0.06(+1.22%)
Apr 01, 2022 4.710 4.960 4.710 4.930 883,815 +0.18(+3.79%)
Mar 31, 2022 4.830 4.920 4.750 4.750 796,057 -0.06(-1.25%)
Mar 30, 2022 4.800 4.950 4.760 4.810 811,372 +0.04(+0.84%)
Mar 29, 2022 4.530 4.800 4.490 4.770 1,134,987 +0.11(+2.36%)
Mar 28, 2022 4.700 4.770 4.610 4.660 945,115 -0.14(-2.92%)
Mar 25, 2022 4.870 4.880 4.730 4.800 1,718,018 -0.08(-1.64%)
Mar 24, 2022 5.180 5.200 4.870 4.880 2,719,792 -0.37(-7.05%)
Mar 23, 2022 5.290 5.300 5.120 5.250 855,484 +0.05(+0.96%)
Mar 22, 2022 5.310 5.320 5.120 5.200 1,004,247 -0.12(-2.26%)
Mar 21, 2022 5.250 5.450 5.250 5.320 1,173,772 +0.06(+1.14%)
Mar 18, 2022 5.220 5.330 5.120 5.260 2,046,300 -0.05(-0.94%)
Mar 17, 2022 5.450 5.570 5.290 5.310 1,469,414 -0.02(-0.38%)
Mar 16, 2022 5.290 5.340 5.140 5.330 988,708 +0.05(+0.95%)
Mar 15, 2022 4.890 5.360 4.890 5.280 1,005,839 +0.18(+3.53%)
Mar 14, 2022 5.340 5.340 5.040 5.100 1,160,470 -0.34(-6.25%)
Mar 11, 2022 5.390 5.570 5.320 5.440 909,098 -0.15(-2.68%)
Mar 10, 2022 5.530 5.670 5.480 5.590 1,313,724 +0.09(+1.64%)
Mar 09, 2022 5.330 5.530 5.230 5.500 1,141,818 -0.11(-1.96%)
Mar 08, 2022 5.500 6.000 5.460 5.610 2,453,057 +0.26(+4.86%)
Mar 07, 2022 5.210 5.450 5.130 5.350 1,302,158 +0.17(+3.28%)
Mar 04, 2022 5.150 5.240 5.110 5.180 1,111,814 +0.07(+1.37%)
Mar 03, 2022 5.080 5.160 4.990 5.110 763,461 +0.08(+1.59%)
Mar 02, 2022 5.060 5.100 4.930 5.030 1,145,762 -0.16(-3.08%)
Mar 01, 2022 4.750 5.200 4.740 5.190 1,639,518 +0.46(+9.73%)
Feb 28, 2022 4.750 4.800 4.650 4.730 1,313,930 +0.03(+0.64%)
Feb 25, 2022 4.600 4.700 4.530 4.700 845,567 -0.04(-0.84%)
Feb 24, 2022 5.070 5.100 4.620 4.740 1,505,998 -0.06(-1.25%)
Feb 23, 2022 4.520 4.880 4.520 4.800 856,668 +0.25(+5.49%)
Feb 22, 2022 4.670 4.700 4.510 4.550 839,752 -0.09(-1.94%)
Feb 18, 2022 4.640 0 -0.20(-4.13%)
Feb 17, 2022 4.820 4.860 4.740 4.840 826,905 +0.10(+2.11%)
Feb 16, 2022 4.710 4.770 4.630 4.740 1,273,366 +0.07(+1.50%)
Feb 15, 2022 4.450 4.690 4.400 4.670 585,779 +0.01(+0.21%)
Feb 14, 2022 4.650 4.770 4.620 4.660 911,209 +0.08(+1.75%)
Feb 11, 2022 4.280 4.620 4.280 4.580 1,211,677 +0.30(+7.01%)
Feb 10, 2022 4.360 4.530 4.250 4.280 998,188 -0.12(-2.73%)
Feb 09, 2022 4.470 4.500 4.380 4.400 660,157 -0.05(-1.12%)
Feb 08, 2022 4.430 4.470 4.340 4.450 704,210 +0.03(+0.68%)
Feb 07, 2022 4.160 4.480 4.160 4.420 825,364 +0.29(+7.02%)
Feb 04, 2022 4.150 4.230 4.090 4.130 771,564 -0.06(-1.43%)
Feb 03, 2022 4.270 4.190 625,616 -0.17(-3.90%)
Feb 02, 2022 4.510 4.530 4.330 4.360 704,181 -0.11(-2.46%)
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.