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 )

6.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2016 7.920 8.120 7.840 8.030 734,359 +0.26(+3.35%)
Apr 28, 2016 7.600 7.850 7.360 7.770 483,115 +0.24(+3.19%)
Apr 27, 2016 7.500 7.630 7.340 7.530 319,882 +0.05(+0.67%)
Apr 26, 2016 7.170 7.490 7.120 7.480 436,222 +0.35(+4.91%)
Apr 25, 2016 7.250 7.350 7.050 7.130 202,476 -0.12(-1.66%)
Apr 22, 2016 7.470 7.560 7.130 7.250 392,592 -0.19(-2.55%)
Apr 21, 2016 7.390 7.620 7.170 7.440 438,328 +0.34(+4.79%)
Apr 20, 2016 7.240 7.565 7.020 7.100 753,912 -0.11(-1.53%)
Apr 19, 2016 6.560 7.210 6.560 7.210 800,945 +0.90(+14.26%)
Apr 18, 2016 6.340 6.420 6.170 6.310 392,997 -0.01(-0.16%)
Apr 15, 2016 6.150 6.330 6.030 6.320 481,684 +0.20(+3.27%)
Apr 14, 2016 6.050 6.230 5.840 6.120 387,094 +0.05(+0.82%)
Apr 13, 2016 6.080 6.430 6.010 6.070 363,161 -0.05(-0.82%)
Apr 12, 2016 6.130 6.170 5.840 6.120 309,708 +0.10(+1.66%)
Apr 11, 2016 5.660 6.060 5.660 6.020 383,915 +0.46(+8.27%)
Apr 08, 2016 5.430 5.600 5.380 5.560 220,691 +0.12(+2.21%)
Apr 07, 2016 5.430 5.610 5.430 5.440 377,492 +0.09(+1.68%)
Apr 06, 2016 5.360 5.430 5.260 5.350 153,517 -0.04(-0.74%)
Apr 05, 2016 5.130 5.430 5.090 5.390 313,767 +0.36(+7.16%)
Apr 04, 2016 5.050 5.120 4.960 5.030 236,394 -0.04(-0.79%)
Apr 01, 2016 5.000 5.090 4.840 5.070 531,458 +0.01(+0.20%)
Mar 31, 2016 5.230 5.250 5.050 5.060 215,480 -0.11(-2.13%)
Mar 30, 2016 5.250 5.250 5.090 5.170 291,413 -0.05(-0.96%)
Mar 29, 2016 4.930 5.240 4.880 5.220 283,931 +0.29(+5.88%)
Mar 28, 2016 5.000 5.000 4.850 4.930 228,379 -0.06(-1.20%)
Mar 24, 2016 4.990 4.990 4.990 0 -0.06(-1.19%)
Mar 23, 2016 4.990 5.220 4.900 5.050 359,262 -0.13(-2.51%)
Mar 22, 2016 5.280 5.290 5.060 5.180 352,076 -0.05(-0.96%)
Mar 21, 2016 5.070 5.300 5.070 5.230 484,872 +0.12(+2.35%)
Mar 18, 2016 5.200 5.290 5.020 5.110 771,669 -0.07(-1.35%)
Mar 17, 2016 5.160 5.580 5.140 5.180 892,463 +0.10(+1.97%)
Mar 16, 2016 4.740 5.110 4.660 5.080 733,657 +0.28(+5.83%)
Mar 15, 2016 5.060 5.060 4.670 4.800 925,992 -0.35(-6.80%)
Mar 14, 2016 5.330 5.470 5.150 5.150 790,895 -0.15(-2.83%)
Mar 11, 2016 5.440 5.550 5.260 5.300 470,029 -0.20(-3.64%)
Mar 10, 2016 5.300 5.620 5.220 5.500 539,892 +0.26(+4.96%)
Mar 09, 2016 5.140 5.310 5.060 5.240 767,088 +0.04(+0.77%)
Mar 08, 2016 5.360 5.360 5.060 5.200 963,718 +0.00(+0.00%)
Mar 07, 2016 5.430 5.600 5.020 5.200 897,901 +0.00(+0.00%)
Mar 04, 2016 4.870 5.690 4.860 5.200 1,061,148 +0.35(+7.22%)
Mar 03, 2016 4.650 4.880 4.650 4.850 533,810 +0.21(+4.53%)
Mar 02, 2016 4.550 4.690 4.530 4.640 284,044 +0.12(+2.65%)
Mar 01, 2016 4.650 4.660 4.460 4.520 296,888 -0.14(-3.00%)
Feb 29, 2016 4.640 4.770 4.560 4.660 360,773 +0.04(+0.87%)
Feb 26, 2016 4.710 4.810 4.610 4.620 226,583 -0.18(-3.75%)
Feb 25, 2016 4.740 4.800 4.640 4.800 249,612 +0.05(+1.05%)
Feb 24, 2016 4.950 4.990 4.640 4.750 414,226 +0.03(+0.64%)
Feb 23, 2016 4.790 4.830 4.660 4.720 560,865 +0.01(+0.21%)
Feb 22, 2016 4.720 4.930 4.680 4.710 310,963 -0.13(-2.69%)
Feb 19, 2016 4.930 5.020 4.780 4.840 537,625 -0.12(-2.42%)
Feb 18, 2016 4.400 5.000 4.400 4.960 700,673 +0.47(+10.47%)
Feb 17, 2016 4.570 4.700 4.380 4.490 515,328 -0.04(-0.88%)
Feb 16, 2016 4.680 4.680 4.380 4.530 687,737 -0.33(-6.79%)
Feb 12, 2016 4.860 4.860 4.860 0 +0.07(+1.46%)
Feb 11, 2016 4.830 4.910 4.530 4.790 692,385 +0.36(+8.13%)
Feb 10, 2016 4.270 4.470 4.070 4.430 762,573 +0.13(+3.02%)
Feb 09, 2016 4.500 4.610 4.240 4.300 544,533 -0.22(-4.87%)
Feb 08, 2016 4.670 4.920 4.500 4.520 744,529 +0.06(+1.35%)
Feb 05, 2016 4.050 4.490 3.960 4.460 455,161 +0.37(+9.05%)
Feb 04, 2016 3.800 4.180 3.800 4.090 670,859 +0.34(+9.07%)
Feb 03, 2016 3.640 3.780 3.610 3.750 181,664 +0.12(+3.31%)
Feb 02, 2016 3.560 3.660 3.540 3.630 253,744 +0.03(+0.83%)
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.