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
)
6.240
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 30, 2015
2.520
2.640
2.500
2.610
135,573
+0.08(+3.16%)
Oct 29, 2015
2.680
2.740
2.500
2.530
283,016
-0.21(-7.66%)
Oct 28, 2015
2.790
2.960
2.690
2.740
412,562
-0.01(-0.36%)
Oct 27, 2015
2.780
2.820
2.680
2.750
128,573
-0.03(-1.08%)
Oct 26, 2015
2.810
2.820
2.710
2.780
203,265
-0.02(-0.71%)
Oct 23, 2015
2.750
2.830
2.650
2.800
150,527
+0.09(+3.32%)
Oct 22, 2015
2.700
2.780
2.642
2.710
215,882
+0.03(+1.12%)
Oct 21, 2015
2.810
2.810
2.680
2.680
198,843
-0.16(-5.63%)
Oct 20, 2015
2.740
2.870
2.730
2.840
233,013
+0.11(+4.03%)
Oct 19, 2015
2.870
2.880
2.690
2.730
348,503
-0.19(-6.51%)
Oct 16, 2015
2.970
3.060
2.920
2.920
210,145
-0.11(-3.63%)
Oct 15, 2015
2.850
3.080
2.850
3.030
513,039
+0.15(+5.21%)
Oct 14, 2015
2.750
2.890
2.720
2.880
286,964
+0.19(+7.06%)
Oct 13, 2015
2.670
2.750
2.620
2.690
290,778
+0.13(+5.08%)
Oct 12, 2015
2.740
2.840
2.550
2.560
250,014
-0.14(-5.19%)
Oct 09, 2015
2.650
2.715
2.560
2.700
404,054
+0.14(+5.47%)
Oct 08, 2015
2.570
2.660
2.510
2.560
336,700
-0.02(-0.78%)
Oct 07, 2015
2.530
2.600
2.470
2.580
523,051
+0.11(+4.45%)
Oct 06, 2015
2.430
2.550
2.420
2.470
661,665
+0.10(+4.22%)
Oct 05, 2015
2.400
2.440
2.320
2.370
546,809
+0.02(+0.85%)
Oct 02, 2015
2.230
2.370
2.230
2.350
314,148
+0.17(+7.80%)
Oct 01, 2015
2.210
2.290
2.140
2.180
144,042
+0.00(+0.00%)
Sep 30, 2015
2.200
2.230
2.120
2.180
205,304
-0.02(-0.91%)
Sep 29, 2015
2.180
2.250
2.180
2.200
124,408
+0.01(+0.46%)
Sep 28, 2015
2.290
2.310
2.170
2.190
330,847
-0.19(-7.98%)
Sep 25, 2015
2.370
2.420
2.320
2.380
154,569
+0.00(+0.00%)
Sep 24, 2015
2.300
2.450
2.290
2.380
440,591
+0.11(+4.85%)
Sep 23, 2015
2.370
2.380
2.245
2.270
127,981
-0.07(-2.99%)
Sep 22, 2015
2.320
2.340
2.280
2.340
172,770
-0.05(-2.09%)
Sep 21, 2015
2.410
2.430
2.340
2.390
196,593
-0.05(-2.05%)
Sep 18, 2015
2.420
2.450
2.330
2.440
736,876
+0.09(+3.83%)
Sep 17, 2015
2.260
2.350
2.140
2.350
455,619
+0.13(+5.86%)
Sep 16, 2015
2.120
2.276
2.120
2.220
312,601
+0.14(+6.73%)
Sep 15, 2015
2.050
2.150
2.050
2.080
262,144
+0.01(+0.48%)
Sep 14, 2015
2.180
2.180
2.040
2.070
455,911
-0.10(-4.61%)
Sep 11, 2015
2.050
2.180
2.000
2.170
417,857
+0.07(+3.33%)
Sep 10, 2015
2.090
2.150
2.060
2.100
250,213
+0.03(+1.45%)
Sep 09, 2015
2.200
2.210
2.070
2.070
229,674
-0.11(-5.05%)
Sep 08, 2015
2.250
2.270
2.150
2.180
306,591
+0.01(+0.46%)
Sep 04, 2015
2.180
2.170
2.170
2.170
366,100
-0.02(-0.91%)
Sep 03, 2015
2.240
2.350
2.160
2.190
340,187
-0.08(-3.52%)
Sep 02, 2015
2.310
2.350
2.210
2.270
342,977
-0.01(-0.44%)
Sep 01, 2015
2.420
2.500
2.270
2.280
263,525
-0.15(-6.17%)
Aug 31, 2015
2.500
2.520
2.380
2.430
228,463
-0.14(-5.45%)
Aug 28, 2015
2.380
2.610
2.380
2.570
287,061
+0.15(+6.20%)
Aug 27, 2015
2.270
2.450
2.260
2.420
342,147
+0.17(+7.56%)
Aug 26, 2015
2.380
2.430
2.220
2.250
557,001
-0.18(-7.41%)
Aug 25, 2015
2.630
2.650
2.420
2.430
477,678
-0.15(-5.81%)
Aug 24, 2015
2.750
2.930
2.540
2.580
611,625
-0.28(-9.79%)
Aug 21, 2015
3.070
3.090
2.830
2.860
676,988
-0.23(-7.44%)
Aug 20, 2015
2.910
3.120
2.890
3.090
713,356
+0.27(+9.57%)
Aug 19, 2015
2.730
2.870
2.721
2.820
248,486
+0.11(+4.06%)
Aug 18, 2015
2.780
2.780
2.650
2.710
234,577
-0.09(-3.21%)
Aug 17, 2015
2.780
2.890
2.740
2.800
260,904
+0.03(+1.08%)
Aug 14, 2015
2.820
2.829
2.690
2.770
261,460
+0.01(+0.36%)
Aug 13, 2015
2.940
2.940
2.730
2.760
425,192
-0.30(-9.80%)
Aug 12, 2015
2.870
3.060
2.800
3.060
580,282
+0.24(+8.51%)
Aug 11, 2015
2.880
2.880
2.700
2.820
333,727
+0.00(+0.00%)
Aug 10, 2015
2.700
2.860
2.590
2.820
536,299
+0.13(+4.83%)
Aug 07, 2015
2.590
2.790
2.590
2.690
202,073
+0.10(+3.86%)
Aug 06, 2015
2.500
2.670
2.460
2.590
207,672
+0.10(+4.02%)
Aug 05, 2015
2.660
2.700
2.440
2.490
258,567
-0.13(-4.96%)
Aug 04, 2015
2.730
2.800
2.570
2.620
137,638
-0.08(-2.96%)
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
.