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 (%)
Apr 30, 2019 4.100 4.160 4.060 4.100 224,286 +0.00(+0.00%)
Apr 29, 2019 4.250 4.250 4.080 4.100 190,254 -0.15(-3.53%)
Apr 26, 2019 4.220 4.300 4.200 4.250 221,305 +0.04(+0.95%)
Apr 25, 2019 4.200 4.270 4.180 4.210 256,400 +0.02(+0.48%)
Apr 24, 2019 4.130 4.240 4.110 4.190 267,221 +0.06(+1.45%)
Apr 23, 2019 4.040 4.180 4.040 4.130 201,058 +0.07(+1.72%)
Apr 22, 2019 4.090 4.140 4.040 4.060 201,867 -0.02(-0.49%)
Apr 18, 2019 4.080 4.080 4.080 0 -0.14(-3.32%)
Apr 17, 2019 4.310 4.360 4.200 4.220 320,173 -0.07(-1.63%)
Apr 16, 2019 4.380 4.450 4.280 4.290 420,316 -0.14(-3.16%)
Apr 15, 2019 4.450 4.550 4.390 4.430 268,278 -0.06(-1.34%)
Apr 12, 2019 4.560 4.600 4.480 4.490 283,642 -0.05(-1.10%)
Apr 11, 2019 4.590 4.620 4.520 4.540 197,180 -0.09(-1.94%)
Apr 10, 2019 4.660 4.730 4.610 4.630 207,353 -0.04(-0.86%)
Apr 09, 2019 4.650 4.690 4.610 4.670 139,195 +0.04(+0.86%)
Apr 08, 2019 4.570 4.680 4.520 4.630 196,823 +0.12(+2.66%)
Apr 05, 2019 4.590 4.590 4.470 4.510 409,737 -0.07(-1.53%)
Apr 04, 2019 4.250 4.600 4.240 4.580 463,490 +0.30(+7.01%)
Apr 03, 2019 4.280 4.340 4.200 4.280 776,811 +0.04(+0.94%)
Apr 02, 2019 4.350 4.350 4.230 4.240 762,208 -0.10(-2.30%)
Apr 01, 2019 4.480 4.490 4.320 4.340 560,916 -0.11(-2.47%)
Mar 29, 2019 4.640 4.640 4.450 4.450 481,889 -0.13(-2.84%)
Mar 28, 2019 4.710 4.750 4.570 4.580 505,824 -0.21(-4.38%)
Mar 27, 2019 4.900 4.980 4.790 4.790 262,548 -0.11(-2.24%)
Mar 26, 2019 4.830 4.960 4.820 4.900 494,925 +0.05(+1.03%)
Mar 25, 2019 4.930 4.970 4.850 4.850 508,614 -0.06(-1.22%)
Mar 22, 2019 4.850 5.060 4.850 4.910 475,040 +0.00(+0.00%)
Mar 21, 2019 4.940 5.030 4.810 4.910 359,159 -0.02(-0.41%)
Mar 20, 2019 4.910 4.930 4.700 4.930 455,146 +0.03(+0.61%)
Mar 19, 2019 4.990 4.990 4.900 4.900 577,387 -0.06(-1.21%)
Mar 18, 2019 5.120 5.120 4.910 4.960 431,227 -0.23(-4.43%)
Mar 15, 2019 4.920 5.190 4.900 5.190 1,096,475 +0.36(+7.45%)
Mar 14, 2019 4.740 4.930 4.680 4.830 748,037 +0.01(+0.21%)
Mar 13, 2019 4.840 4.840 4.710 4.820 440,674 +0.04(+0.84%)
Mar 12, 2019 4.650 4.800 4.650 4.780 418,843 +0.17(+3.69%)
Mar 11, 2019 4.710 4.730 4.530 4.610 382,023 -0.10(-2.12%)
Mar 08, 2019 4.810 4.820 4.500 4.710 667,169 +0.20(+4.43%)
Mar 07, 2019 4.530 4.640 4.450 4.510 944,496 -0.02(-0.44%)
Mar 06, 2019 4.730 4.740 4.520 4.530 1,267,463 -0.21(-4.43%)
Mar 05, 2019 4.750 4.820 4.670 4.740 937,348 -0.11(-2.27%)
Mar 04, 2019 4.820 4.870 4.760 4.850 237,455 -0.04(-0.82%)
Mar 01, 2019 4.890 5.030 4.870 4.890 369,365 -0.05(-1.01%)
Feb 28, 2019 5.000 5.000 4.890 4.940 232,757 -0.02(-0.40%)
Feb 27, 2019 5.030 5.070 4.950 4.960 414,682 -0.09(-1.78%)
Feb 26, 2019 5.100 5.160 5.010 5.050 230,795 -0.03(-0.59%)
Feb 25, 2019 5.020 5.180 5.020 5.080 330,290 +0.07(+1.40%)
Feb 22, 2019 4.940 5.130 4.940 5.010 474,718 +0.10(+2.04%)
Feb 21, 2019 4.990 4.990 4.850 4.910 574,855 -0.10(-2.00%)
Feb 20, 2019 5.450 5.460 5.000 5.010 1,096,225 -0.43(-7.90%)
Feb 19, 2019 5.400 5.550 5.390 5.440 286,605 +0.13(+2.45%)
Feb 15, 2019 5.310 5.310 5.310 0 +0.07(+1.34%)
Feb 14, 2019 5.020 5.240 5.010 5.240 192,082 +0.23(+4.59%)
Feb 13, 2019 5.000 5.120 5.000 5.010 159,305 +0.00(+0.00%)
Feb 12, 2019 5.150 5.150 5.010 5.010 225,799 -0.10(-1.96%)
Feb 11, 2019 5.100 5.160 5.100 5.110 145,217 -0.06(-1.16%)
Feb 08, 2019 5.130 5.190 5.080 5.170 151,500 +0.05(+0.98%)
Feb 07, 2019 5.180 5.250 5.110 5.120 319,057 -0.07(-1.35%)
Feb 06, 2019 5.170 5.330 5.170 5.190 283,446 -0.03(-0.57%)
Feb 05, 2019 5.180 5.230 5.100 5.220 168,941 +0.05(+0.97%)
Feb 04, 2019 5.140 5.190 5.080 5.170 238,564 -0.04(-0.77%)
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.