Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (NY: FSM )

5.210 +0.030 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.300 6.490 6.250 6.420 1,093,437 +0.22(+3.55%)
Apr 28, 2016 6.030 6.260 5.860 6.200 1,002,526 +0.24(+4.03%)
Apr 27, 2016 5.990 6.070 5.790 5.960 624,923 +0.05(+0.85%)
Apr 26, 2016 5.660 5.930 5.620 5.910 559,883 +0.26(+4.60%)
Apr 25, 2016 5.700 5.800 5.550 5.650 449,915 -0.06(-1.05%)
Apr 22, 2016 5.850 5.970 5.600 5.710 671,095 -0.14(-2.39%)
Apr 21, 2016 5.830 6.000 5.639 5.850 724,315 +0.26(+4.65%)
Apr 20, 2016 5.740 6.000 5.550 5.590 1,416,763 -0.09(-1.58%)
Apr 19, 2016 5.150 5.700 5.130 5.680 1,441,658 +0.74(+14.98%)
Apr 18, 2016 4.940 5.000 4.820 4.940 539,606 +0.01(+0.20%)
Apr 15, 2016 4.800 4.940 4.700 4.930 555,878 +0.16(+3.35%)
Apr 14, 2016 4.750 4.870 4.555 4.770 569,352 +0.03(+0.63%)
Apr 13, 2016 4.750 5.040 4.700 4.740 750,157 -0.07(-1.46%)
Apr 12, 2016 4.770 4.810 4.520 4.810 785,951 +0.13(+2.78%)
Apr 11, 2016 4.400 4.710 4.400 4.680 806,625 +0.41(+9.60%)
Apr 08, 2016 4.140 4.320 4.130 4.270 422,205 +0.13(+3.14%)
Apr 07, 2016 4.130 4.260 4.120 4.140 451,481 +0.06(+1.47%)
Apr 06, 2016 4.080 4.120 4.000 4.080 390,905 -0.03(-0.73%)
Apr 05, 2016 3.940 4.130 3.850 4.110 531,981 +0.25(+6.48%)
Apr 04, 2016 3.890 3.940 3.800 3.860 397,941 -0.07(-1.78%)
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.