Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fortuna Silver Mines
(NY:
FSM
)
4.890
+0.010 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
5.260
5.570
5.170
5.510
401,230
+0.40(+7.83%)
Oct 26, 2012
5.090
5.110
5.110
5.110
155,700
+0.05(+0.99%)
Oct 25, 2012
4.970
5.060
4.810
5.060
171,551
+0.27(+5.64%)
Oct 24, 2012
4.990
4.990
4.780
4.790
113,365
-0.16(-3.23%)
Oct 23, 2012
4.830
4.960
4.820
4.950
118,839
+0.15(+3.13%)
Oct 19, 2012
4.850
4.900
4.710
4.800
119,187
-0.08(-1.64%)
Oct 18, 2012
4.950
5.020
4.880
4.880
120,950
-0.14(-2.79%)
Oct 17, 2012
5.080
5.130
4.980
5.020
170,727
-0.04(-0.79%)
Oct 16, 2012
4.920
5.060
4.900
5.060
178,183
+0.26(+5.42%)
Oct 15, 2012
4.920
4.950
4.730
4.800
213,071
-0.16(-3.23%)
Oct 12, 2012
5.100
5.150
4.920
4.960
170,177
-0.15(-2.94%)
Oct 11, 2012
4.960
5.170
4.900
5.110
244,621
+0.29(+6.02%)
Oct 10, 2012
4.660
4.880
4.590
4.820
245,356
+0.14(+2.99%)
Oct 09, 2012
5.080
5.090
4.650
4.680
344,061
-0.38(-7.51%)
Oct 08, 2012
5.010
5.140
5.000
5.060
109,035
-0.02(-0.39%)
Oct 05, 2012
5.140
5.170
5.050
5.080
158,968
-0.06(-1.17%)
Oct 04, 2012
5.050
5.240
5.050
5.140
201,111
+0.12(+2.39%)
Oct 03, 2012
5.220
5.220
4.950
5.020
379,640
-0.19(-3.65%)
Oct 02, 2012
5.360
5.390
5.190
5.210
135,407
-0.13(-2.43%)
Oct 01, 2012
5.400
5.440
5.160
5.340
289,569
+0.02(+0.38%)
Sep 28, 2012
5.390
5.477
5.300
5.320
178,629
-0.09(-1.66%)
Sep 27, 2012
5.450
5.530
5.380
5.410
278,878
+0.04(+0.74%)
Sep 26, 2012
5.180
5.380
4.990
5.370
435,199
+0.15(+2.87%)
Sep 25, 2012
5.420
5.460
5.210
5.220
205,301
-0.11(-2.06%)
Sep 24, 2012
5.660
5.660
5.230
5.330
750,988
-0.53(-9.04%)
Sep 21, 2012
5.900
6.000
5.810
5.860
225,544
+0.03(+0.51%)
Sep 20, 2012
5.740
5.870
5.613
5.830
266,729
+0.03(+0.52%)
Sep 19, 2012
5.600
5.800
5.580
5.800
232,049
+0.16(+2.84%)
Sep 18, 2012
5.660
5.850
5.580
5.640
454,079
-0.04(-0.70%)
Sep 17, 2012
5.680
5.740
5.590
5.680
212,233
+0.04(+0.71%)
Sep 14, 2012
5.580
5.850
5.570
5.640
373,690
+0.07(+1.26%)
Sep 13, 2012
5.200
5.680
5.100
5.570
594,033
+0.32(+6.10%)
Sep 12, 2012
5.290
5.370
5.040
5.250
303,372
+0.01(+0.19%)
Sep 11, 2012
5.250
5.390
5.210
5.240
289,093
+0.11(+2.14%)
Sep 10, 2012
5.300
5.390
5.110
5.130
312,729
-0.14(-2.66%)
Sep 07, 2012
5.250
5.350
5.220
5.270
472,441
+0.25(+4.98%)
Sep 06, 2012
5.120
5.160
5.000
5.020
272,573
+0.10(+2.03%)
Sep 05, 2012
5.000
5.030
4.900
4.920
246,176
-0.08(-1.60%)
Sep 04, 2012
4.880
5.050
4.775
5.000
394,664
+0.30(+6.38%)
Aug 31, 2012
4.480
4.770
4.430
4.700
291,217
+0.31(+7.06%)
Aug 30, 2012
4.530
4.530
4.310
4.390
193,724
-0.13(-2.88%)
Aug 29, 2012
4.500
4.540
4.450
4.520
115,603
-0.15(-3.21%)
Aug 27, 2012
4.810
4.810
4.650
4.670
236,828
-0.06(-1.27%)
Aug 24, 2012
4.700
4.830
4.700
4.730
232,810
+0.03(+0.64%)
Aug 23, 2012
4.800
4.920
4.660
4.700
368,654
+0.02(+0.43%)
Aug 22, 2012
4.620
4.730
4.430
4.680
280,191
+0.10(+2.18%)
Aug 21, 2012
4.510
4.750
4.490
4.580
330,075
+0.19(+4.33%)
Aug 20, 2012
4.290
4.420
4.210
4.390
227,675
+0.15(+3.54%)
Aug 17, 2012
4.310
4.350
4.150
4.240
165,534
-0.04(-0.93%)
Aug 16, 2012
4.120
4.310
4.100
4.280
284,081
+0.18(+4.39%)
Aug 15, 2012
4.030
4.130
3.981
4.100
107,765
+0.12(+3.02%)
Aug 14, 2012
4.080
4.110
3.980
3.980
117,991
-0.11(-2.69%)
Aug 13, 2012
4.110
4.200
3.980
4.090
146,827
-0.02(-0.49%)
Aug 10, 2012
4.170
4.220
4.010
4.110
222,914
-0.02(-0.48%)
Aug 09, 2012
3.990
4.160
3.920
4.130
386,911
+0.22(+5.63%)
Aug 08, 2012
3.980
4.010
3.880
3.910
115,378
-0.03(-0.76%)
Aug 07, 2012
3.920
3.970
3.830
3.940
174,054
+0.12(+3.14%)
Aug 06, 2012
3.830
3.900
3.800
3.820
106,665
+0.04(+1.06%)
Aug 03, 2012
3.620
3.836
3.610
3.780
126,656
+0.26(+7.39%)
Aug 02, 2012
3.640
3.740
3.520
3.520
90,988
-0.15(-4.09%)
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
.