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
)
4.880
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2011
6.680
6.750
6.620
6.730
175,109
+0.26(+4.02%)
Nov 29, 2011
6.450
6.550
6.400
6.470
120,125
-0.05(-0.77%)
Nov 28, 2011
6.200
6.520
6.150
6.520
188,287
+0.61(+10.32%)
Nov 25, 2011
6.050
6.070
5.900
5.910
44,395
-0.12(-1.99%)
Nov 23, 2011
6.150
6.226
5.936
6.030
122,627
-0.28(-4.44%)
Nov 22, 2011
6.010
6.370
6.010
6.310
148,440
+0.31(+5.17%)
Nov 21, 2011
6.090
6.120
5.780
6.000
258,169
-0.34(-5.36%)
Nov 18, 2011
6.310
6.430
6.140
6.340
162,605
+0.06(+0.96%)
Nov 17, 2011
6.340
6.500
6.200
6.280
147,811
-0.22(-3.38%)
Nov 16, 2011
6.450
6.650
6.310
6.500
125,677
-0.09(-1.37%)
Nov 15, 2011
6.630
6.670
6.430
6.590
70,114
-0.06(-0.90%)
Nov 14, 2011
6.660
6.800
6.600
6.650
106,261
-0.09(-1.34%)
Nov 11, 2011
6.430
6.810
6.430
6.740
124,085
+0.25(+3.85%)
Nov 10, 2011
6.400
6.612
6.130
6.490
128,805
+0.12(+1.88%)
Nov 09, 2011
6.600
6.820
6.280
6.370
231,117
-0.35(-5.21%)
Nov 08, 2011
6.820
6.920
6.620
6.720
161,128
-0.07(-1.03%)
Nov 07, 2011
6.490
6.800
6.480
6.790
174,014
+0.37(+5.76%)
Nov 04, 2011
6.380
6.450
6.300
6.420
116,081
+0.04(+0.63%)
Nov 03, 2011
6.360
6.460
6.210
6.380
145,597
+0.08(+1.25%)
Nov 02, 2011
6.380
6.420
6.160
6.301
55,938
+0.14(+2.29%)
Nov 01, 2011
6.050
6.370
5.820
6.160
409,956
-0.23(-3.55%)
Oct 31, 2011
6.340
6.600
6.240
6.387
127,177
-0.10(-1.59%)
Oct 28, 2011
6.300
6.620
6.300
6.490
176,727
+0.14(+2.20%)
Oct 27, 2011
6.280
6.472
6.140
6.350
278,005
+0.18(+2.92%)
Oct 26, 2011
6.160
6.270
6.000
6.170
131,953
+0.17(+2.83%)
Oct 25, 2011
5.880
6.133
5.740
6.000
206,218
+0.14(+2.39%)
Oct 24, 2011
5.500
5.900
5.500
5.860
148,182
+0.41(+7.52%)
Oct 21, 2011
5.540
5.610
5.449
5.450
74,516
+0.04(+0.74%)
Oct 20, 2011
5.380
5.630
5.283
5.410
140,596
-0.11(-1.99%)
Oct 19, 2011
5.850
5.850
5.480
5.520
99,502
-0.37(-6.28%)
Oct 18, 2011
5.440
5.890
5.200
5.890
136,557
+0.39(+7.09%)
Oct 17, 2011
5.750
5.750
5.410
5.500
167,697
-0.23(-4.01%)
Oct 14, 2011
5.810
5.900
5.620
5.730
90,899
+0.09(+1.60%)
Oct 13, 2011
5.580
5.670
5.432
5.640
223,540
-0.21(-3.59%)
Oct 12, 2011
6.190
6.200
5.810
5.850
165,499
-0.17(-2.82%)
Oct 11, 2011
5.600
6.020
5.600
6.020
202,130
+0.36(+6.36%)
Oct 10, 2011
5.400
5.670
5.400
5.660
115,442
+0.29(+5.40%)
Oct 07, 2011
5.580
5.659
5.150
5.370
172,488
-0.10(-1.83%)
Oct 06, 2011
5.490
5.550
5.410
5.470
327,442
+0.31(+6.01%)
Oct 05, 2011
4.600
5.180
4.510
5.160
202,766
+0.59(+12.91%)
Oct 04, 2011
4.720
4.740
4.170
4.570
333,444
-0.20(-4.19%)
Oct 03, 2011
5.070
5.150
4.770
4.770
169,129
-0.26(-5.17%)
Sep 30, 2011
5.060
5.300
4.940
5.030
187,934
-0.14(-2.71%)
Sep 29, 2011
5.340
5.420
5.050
5.170
320,357
+0.06(+1.17%)
Sep 28, 2011
5.710
5.720
5.100
5.110
218,606
-0.53(-9.40%)
Sep 27, 2011
5.760
5.800
5.550
5.640
323,784
+0.30(+5.62%)
Sep 26, 2011
5.190
5.390
4.960
5.340
416,222
-0.21(-3.78%)
Sep 23, 2011
5.620
5.900
5.300
5.550
538,716
-0.51(-8.41%)
Sep 22, 2011
6.030
6.320
5.800
6.060
621,192
-0.89(-12.81%)
Sep 21, 2011
6.910
7.250
6.780
6.950
280,690
+0.02(+0.29%)
Sep 20, 2011
6.610
7.050
6.610
6.930
256,393
+0.39(+5.96%)
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
.