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 (%)
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%)
Aug 03, 2015
2.780
2.780
2.660
2.700
117,444
-0.08(-2.88%)
Jul 31, 2015
2.730
2.820
2.710
2.780
179,473
+0.08(+2.96%)
Jul 30, 2015
2.700
2.780
2.636
2.700
188,817
-0.07(-2.53%)
Jul 29, 2015
2.670
2.810
2.650
2.770
211,739
+0.09(+3.36%)
Jul 28, 2015
2.610
2.700
2.610
2.680
159,866
+0.09(+3.47%)
Jul 27, 2015
2.600
2.760
2.540
2.590
298,905
-0.07(-2.63%)
Jul 24, 2015
2.420
2.690
2.390
2.660
447,934
+0.17(+6.83%)
Jul 23, 2015
2.710
2.780
2.450
2.490
832,661
-0.25(-9.12%)
Jul 22, 2015
2.690
2.790
2.600
2.740
230,847
+0.03(+1.11%)
Jul 21, 2015
2.740
2.880
2.700
2.710
398,339
+0.01(+0.37%)
Jul 20, 2015
2.970
2.970
2.670
2.700
962,037
-0.31(-10.30%)
Jul 17, 2015
3.200
3.207
3.010
3.010
445,816
-0.24(-7.38%)
Jul 16, 2015
3.280
3.280
3.150
3.250
310,219
-0.03(-0.91%)
Jul 15, 2015
3.420
3.420
3.200
3.280
370,789
-0.17(-4.93%)
Jul 14, 2015
3.400
3.590
3.370
3.450
146,197
+0.05(+1.47%)
Jul 13, 2015
3.380
3.410
3.300
3.400
263,569
-0.01(-0.29%)
Jul 10, 2015
3.420
3.440
3.330
3.410
237,320
+0.03(+0.89%)
Jul 09, 2015
3.400
3.430
3.270
3.380
472,127
+0.03(+0.90%)
Jul 08, 2015
3.560
3.570
3.320
3.350
375,191
-0.16(-4.56%)
Jul 07, 2015
3.570
3.570
3.470
3.510
425,805
-0.11(-3.04%)
Jul 06, 2015
3.610
3.720
3.570
3.620
262,183
-0.02(-0.55%)
Jul 02, 2015
3.630
3.640
3.640
3.640
194,900
+0.05(+1.39%)
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
.