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
)
4.970
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2014
4.450
4.550
4.550
4.550
501,500
+0.09(+2.02%)
Dec 30, 2014
4.400
4.520
4.360
4.460
443,587
+0.11(+2.53%)
Dec 29, 2014
4.380
4.420
4.210
4.350
248,924
-0.22(-4.81%)
Dec 26, 2014
4.410
4.625
4.410
4.570
129,430
+0.26(+6.03%)
Dec 24, 2014
4.210
4.310
4.310
4.310
96,900
+0.10(+2.38%)
Dec 23, 2014
4.100
4.530
4.100
4.210
228,144
+0.10(+2.43%)
Dec 22, 2014
4.440
4.440
4.060
4.110
205,049
-0.36(-8.05%)
Dec 19, 2014
4.590
4.630
4.400
4.470
257,496
-0.08(-1.76%)
Dec 18, 2014
4.440
4.590
4.350
4.550
222,724
+0.27(+6.31%)
Dec 17, 2014
3.940
4.280
3.810
4.280
260,753
+0.34(+8.63%)
Dec 16, 2014
4.120
4.190
3.890
3.940
322,213
-0.09(-2.23%)
Dec 15, 2014
4.170
4.440
4.030
4.030
261,579
-0.33(-7.57%)
Dec 12, 2014
4.390
4.510
4.200
4.360
185,030
-0.05(-1.13%)
Dec 11, 2014
4.460
4.650
4.310
4.410
171,357
-0.09(-2.00%)
Dec 10, 2014
4.670
4.681
4.440
4.500
243,146
-0.17(-3.64%)
Dec 09, 2014
4.500
4.750
4.490
4.670
235,692
+0.29(+6.62%)
Dec 08, 2014
4.320
4.460
4.090
4.380
191,894
+0.08(+1.86%)
Dec 05, 2014
4.060
4.360
4.050
4.300
234,281
+0.11(+2.63%)
Dec 04, 2014
4.240
4.250
4.080
4.190
169,243
+0.00(+0.00%)
Dec 03, 2014
4.180
4.320
4.100
4.190
234,325
+0.12(+2.95%)
Dec 02, 2014
4.180
4.270
3.960
4.070
254,278
-0.18(-4.24%)
Dec 01, 2014
4.060
4.275
3.990
4.250
354,402
+0.38(+9.82%)
Nov 28, 2014
4.160
4.210
3.870
3.870
275,806
-0.64(-14.19%)
Nov 26, 2014
4.900
4.510
4.510
4.510
281,200
-0.39(-7.96%)
Nov 25, 2014
4.620
4.900
4.540
4.900
190,775
+0.31(+6.75%)
Nov 24, 2014
4.420
4.630
4.400
4.590
193,112
+0.02(+0.44%)
Nov 21, 2014
4.670
4.750
4.520
4.570
311,595
+0.03(+0.66%)
Nov 20, 2014
4.480
4.630
4.380
4.540
323,289
+0.13(+2.95%)
Nov 19, 2014
4.600
4.600
4.280
4.410
383,153
-0.15(-3.29%)
Nov 18, 2014
4.680
4.710
4.472
4.560
397,762
-0.04(-0.87%)
Nov 17, 2014
4.430
4.640
4.330
4.600
265,246
+0.17(+3.84%)
Nov 14, 2014
4.070
4.530
4.010
4.430
379,192
+0.25(+5.98%)
Nov 13, 2014
4.500
4.550
4.130
4.180
306,156
-0.30(-6.70%)
Nov 12, 2014
4.450
4.640
4.250
4.480
620,580
+0.06(+1.36%)
Nov 11, 2014
3.970
4.590
3.881
4.420
696,201
+0.61(+16.01%)
Nov 10, 2014
3.830
3.850
3.663
3.810
266,323
-0.11(-2.81%)
Nov 07, 2014
3.660
4.000
3.610
3.920
304,917
+0.41(+11.68%)
Nov 06, 2014
3.350
3.630
3.350
3.510
285,199
+0.21(+6.36%)
Nov 05, 2014
3.440
3.570
3.260
3.300
344,433
-0.32(-8.84%)
Nov 04, 2014
3.620
3.810
3.580
3.620
197,742
-0.06(-1.63%)
Nov 03, 2014
3.490
3.690
3.450
3.680
235,802
+0.19(+5.44%)
Oct 31, 2014
3.580
3.580
3.300
3.490
500,070
-0.32(-8.40%)
Oct 30, 2014
4.100
4.120
3.770
3.810
333,140
-0.40(-9.50%)
Oct 29, 2014
4.510
4.530
4.170
4.210
210,648
-0.36(-7.88%)
Oct 28, 2014
4.400
4.580
4.350
4.570
158,028
+0.23(+5.30%)
Oct 27, 2014
4.570
4.670
4.340
4.340
163,927
-0.33(-7.07%)
Oct 24, 2014
4.580
4.750
4.580
4.670
175,288
+0.05(+1.08%)
Oct 23, 2014
4.500
4.710
4.260
4.620
385,453
+0.04(+0.87%)
Oct 22, 2014
4.520
4.670
4.520
4.580
380,948
-0.07(-1.51%)
Oct 21, 2014
4.780
4.790
4.613
4.650
194,118
-0.08(-1.69%)
Oct 20, 2014
4.640
4.750
4.620
4.730
140,179
+0.11(+2.38%)
Oct 17, 2014
4.710
4.740
4.600
4.620
214,663
-0.09(-1.91%)
Oct 16, 2014
4.660
4.790
4.570
4.710
179,783
-0.02(-0.42%)
Oct 15, 2014
4.610
4.770
4.490
4.730
317,446
+0.15(+3.28%)
Oct 14, 2014
4.490
4.720
4.470
4.580
270,037
+0.11(+2.46%)
Oct 13, 2014
4.520
4.560
4.418
4.470
257,737
+0.01(+0.22%)
Oct 10, 2014
4.200
4.680
4.150
4.460
349,008
+0.26(+6.19%)
Oct 09, 2014
4.420
4.420
4.030
4.200
256,706
-0.13(-3.00%)
Oct 08, 2014
3.880
4.350
3.650
4.330
417,242
+0.49(+12.76%)
Oct 07, 2014
3.950
4.010
3.830
3.840
274,472
+0.00(+0.00%)
Oct 06, 2014
3.750
3.890
3.710
3.840
205,198
+0.12(+3.23%)
Oct 03, 2014
3.870
3.900
3.680
3.720
315,218
-0.25(-6.30%)
Oct 02, 2014
4.100
4.110
3.900
3.970
254,000
-0.17(-4.11%)
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
.