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 (%)
Sep 30, 2022 3.290 3.510 3.270 3.460 841,389 +0.21(+6.46%)
Sep 29, 2022 3.130 3.260 3.110 3.250 666,950 +0.07(+2.20%)
Sep 28, 2022 2.920 3.200 2.920 3.180 635,290 +0.30(+10.42%)
Sep 27, 2022 2.950 3.000 2.880 2.880 527,046 +0.03(+1.05%)
Sep 26, 2022 2.900 2.970 2.820 2.850 811,093 -0.05(-1.72%)
Sep 23, 2022 3.000 3.000 2.850 2.900 935,490 -0.20(-6.45%)
Sep 22, 2022 3.190 3.260 3.070 3.100 386,950 -0.05(-1.59%)
Sep 21, 2022 3.160 3.280 3.090 3.150 450,400 +0.02(+0.64%)
Sep 20, 2022 3.130 3.130 3.060 3.130 453,270 -0.05(-1.57%)
Sep 19, 2022 3.100 3.200 3.070 3.180 592,771 +0.02(+0.63%)
Sep 16, 2022 3.040 3.190 3.000 3.160 1,182,083 +0.07(+2.27%)
Sep 15, 2022 3.140 3.240 3.050 3.090 595,700 -0.09(-2.83%)
Sep 14, 2022 3.230 3.260 3.180 3.180 510,821 -0.03(-0.93%)
Sep 13, 2022 3.240 3.320 3.180 3.210 429,995 -0.17(-5.03%)
Sep 12, 2022 3.370 3.430 3.330 3.380 500,248 +0.13(+4.00%)
Sep 09, 2022 3.200 3.250 3.170 3.250 522,954 +0.09(+2.85%)
Sep 08, 2022 3.070 3.160 3.050 3.160 601,737 +0.06(+1.94%)
Sep 07, 2022 2.950 3.120 2.920 3.100 560,356 +0.17(+5.80%)
Sep 06, 2022 3.020 3.090 2.930 2.930 663,094 -0.05(-1.68%)
Sep 02, 2022 2.980 0 +0.11(+3.83%)
Sep 01, 2022 2.970 2.970 2.860 2.870 652,781 -0.17(-5.59%)
Aug 31, 2022 3.000 3.060 2.960 3.040 954,887 -0.01(-0.33%)
Aug 30, 2022 3.130 3.150 3.020 3.050 490,314 -0.09(-2.87%)
Aug 29, 2022 3.110 3.230 3.100 3.140 576,884 -0.03(-0.95%)
Aug 26, 2022 3.350 3.410 3.130 3.170 810,077 -0.20(-5.93%)
Aug 25, 2022 3.350 3.410 3.310 3.370 518,252 +0.04(+1.20%)
Aug 24, 2022 3.210 3.350 3.200 3.330 643,280 +0.10(+3.10%)
Aug 23, 2022 3.150 3.320 3.150 3.230 668,823 +0.09(+2.87%)
Aug 22, 2022 3.110 3.170 3.080 3.140 1,018,046 -0.01(-0.32%)
Aug 19, 2022 3.230 3.250 3.150 3.150 702,992 -0.13(-3.96%)
Aug 18, 2022 3.270 3.300 3.240 3.280 561,534 +0.03(+0.92%)
Aug 17, 2022 3.410 3.430 3.230 3.250 1,045,100 -0.20(-5.80%)
Aug 16, 2022 3.400 3.470 3.390 3.450 754,999 +0.01(+0.29%)
Aug 15, 2022 3.370 3.450 3.310 3.440 812,249 +0.00(+0.00%)
Aug 12, 2022 3.400 3.520 3.360 3.440 750,234 +0.09(+2.69%)
Aug 11, 2022 3.580 3.610 3.330 3.350 1,394,956 -0.37(-9.95%)
Aug 10, 2022 3.780 3.820 3.700 3.720 675,837 -0.02(-0.53%)
Aug 09, 2022 3.840 3.840 3.660 3.740 509,305 -0.08(-2.09%)
Aug 08, 2022 3.770 3.860 3.770 3.820 466,059 +0.14(+3.80%)
Aug 05, 2022 3.600 3.690 3.540 3.680 774,067 -0.03(-0.81%)
Aug 04, 2022 3.550 3.750 3.500 3.710 834,822 +0.20(+5.70%)
Aug 03, 2022 3.630 3.640 3.460 3.510 663,673 -0.11(-3.04%)
Aug 02, 2022 3.710 3.750 3.600 3.620 946,552 -0.05(-1.36%)
Jul 29, 2022 3.670 0 +0.09(+2.51%)
Jul 28, 2022 3.540 3.640 3.450 3.580 683,950 +0.18(+5.29%)
Jul 27, 2022 3.260 3.410 3.210 3.400 568,610 +0.16(+4.94%)
Jul 26, 2022 3.240 3.300 3.210 3.240 571,486 +0.04(+1.25%)
Jul 25, 2022 3.280 3.280 3.090 3.200 839,543 -0.10(-3.03%)
Jul 22, 2022 3.390 3.520 3.280 3.300 1,004,325 -0.04(-1.20%)
Jul 21, 2022 3.340 3.410 3.280 3.340 1,138,874 +0.00(+0.00%)
Jul 20, 2022 3.510 3.560 3.340 3.340 872,645 -0.16(-4.57%)
Jul 19, 2022 3.510 3.590 3.450 3.500 1,036,974 +0.03(+0.86%)
Jul 18, 2022 3.520 3.590 3.470 3.470 1,006,552 +0.03(+0.87%)
Jul 15, 2022 3.480 3.500 3.320 3.440 537,538 +0.02(+0.58%)
Jul 14, 2022 3.370 3.460 3.270 3.420 808,187 -0.11(-3.12%)
Jul 13, 2022 3.350 3.590 3.310 3.530 790,722 +0.21(+6.33%)
Jul 12, 2022 3.370 3.460 3.280 3.320 578,878 -0.07(-2.06%)
Jul 11, 2022 3.480 3.560 3.390 3.390 780,210 -0.12(-3.42%)
Jul 08, 2022 3.570 3.600 3.460 3.510 380,340 -0.03(-0.85%)
Jul 07, 2022 3.470 3.650 3.460 3.540 460,188 +0.13(+3.81%)
Jul 06, 2022 3.450 3.540 3.300 3.410 985,740 -0.04(-1.16%)
Jul 05, 2022 3.700 3.700 3.400 3.450 1,141,699 -0.33(-8.73%)
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.