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
(TSX:
FVI
)
6.930
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 22, 2024
6.850
6.980
6.750
6.930
300,121
+0.04(+0.58%)
Jul 19, 2024
6.700
6.980
6.670
6.890
489,707
-0.02(-0.29%)
Jul 18, 2024
7.150
7.160
6.850
6.910
618,118
-0.22(-3.09%)
Jul 17, 2024
7.370
7.420
7.060
7.130
651,476
-0.28(-3.78%)
Jul 16, 2024
7.270
7.460
7.170
7.410
506,896
+0.20(+2.77%)
Jul 15, 2024
7.280
7.330
7.150
7.210
421,997
-0.05(-0.69%)
Jul 12, 2024
7.220
7.370
7.180
7.260
657,035
-0.11(-1.49%)
Jul 11, 2024
7.350
7.370
7.110
7.370
717,067
+0.19(+2.65%)
Jul 10, 2024
6.840
7.190
6.810
7.180
803,589
+0.42(+6.21%)
Jul 09, 2024
6.860
6.880
6.720
6.760
1,340,330
-0.09(-1.31%)
Jul 08, 2024
6.810
6.910
6.710
6.850
1,329,461
-0.02(-0.29%)
Jul 05, 2024
7.100
7.140
6.850
6.870
1,051,155
-0.22(-3.10%)
Jul 04, 2024
7.070
7.140
7.040
7.090
236,528
+0.05(+0.71%)
Jul 03, 2024
6.880
7.060
6.870
7.040
1,756,092
+0.27(+3.99%)
Jul 02, 2024
6.680
6.770
6.640
6.770
701,682
+0.08(+1.20%)
Jun 28, 2024
6.690
0
-0.03(-0.45%)
Jun 27, 2024
6.770
6.840
6.650
6.720
319,406
+0.03(+0.45%)
Jun 26, 2024
6.630
6.780
6.610
6.690
349,370
-0.01(-0.15%)
Jun 25, 2024
6.730
6.800
6.680
6.700
755,302
-0.05(-0.74%)
Jun 24, 2024
6.950
6.990
6.740
6.750
492,967
-0.17(-2.46%)
Jun 21, 2024
6.950
6.970
6.840
6.920
690,889
-0.06(-0.86%)
Jun 20, 2024
6.930
7.060
6.890
6.980
808,333
+0.17(+2.50%)
Jun 19, 2024
6.840
6.840
6.730
6.810
135,149
-0.03(-0.44%)
Jun 18, 2024
6.680
6.870
6.630
6.840
571,155
+0.14(+2.09%)
Jun 17, 2024
6.670
6.780
6.630
6.700
446,519
-0.04(-0.59%)
Jun 14, 2024
6.800
6.860
6.680
6.740
895,616
+0.03(+0.45%)
Jun 13, 2024
6.800
6.900
6.610
6.710
1,433,068
-0.18(-2.61%)
Jun 12, 2024
7.020
7.080
6.850
6.890
964,838
+0.05(+0.73%)
Jun 11, 2024
6.900
7.020
6.810
6.840
2,083,722
-0.16(-2.29%)
Jun 10, 2024
6.930
7.020
6.790
7.000
1,114,571
+0.16(+2.34%)
Jun 07, 2024
6.960
7.040
6.830
6.840
936,778
-0.41(-5.66%)
Jun 06, 2024
7.010
7.350
6.910
7.250
2,511,070
+0.28(+4.02%)
Jun 05, 2024
7.240
7.310
6.610
6.970
3,842,936
-1.12(-13.84%)
Jun 04, 2024
8.300
8.320
8.030
8.090
721,959
-0.38(-4.49%)
Jun 03, 2024
8.540
8.540
8.330
8.470
484,332
-0.07(-0.82%)
May 31, 2024
8.550
8.600
8.320
8.540
2,783,665
+0.04(+0.47%)
May 30, 2024
8.450
8.610
8.450
8.500
603,939
-0.01(-0.12%)
May 29, 2024
8.400
8.580
8.380
8.510
712,531
-0.02(-0.23%)
May 28, 2024
8.600
8.680
8.440
8.530
1,857,829
+0.02(+0.24%)
May 27, 2024
8.380
8.520
8.340
8.510
377,262
+0.20(+2.41%)
May 24, 2024
8.010
8.390
8.010
8.310
2,937,603
+0.37(+4.66%)
May 23, 2024
7.700
7.960
7.700
7.940
1,025,471
+0.12(+1.53%)
May 22, 2024
7.850
7.970
7.710
7.820
1,190,932
-0.16(-2.01%)
May 21, 2024
7.960
8.080
7.870
7.980
965,394
+0.04(+0.50%)
May 17, 2024
7.940
0
+0.55(+7.44%)
May 16, 2024
7.210
7.410
7.160
7.390
1,094,738
+0.11(+1.51%)
May 15, 2024
7.250
7.350
7.130
7.280
574,176
+0.11(+1.53%)
May 14, 2024
6.960
7.190
6.960
7.170
871,008
+0.21(+3.02%)
May 13, 2024
7.100
7.170
6.910
6.960
562,502
-0.15(-2.11%)
May 10, 2024
7.150
7.170
6.940
7.110
1,447,074
+0.02(+0.28%)
May 09, 2024
6.710
7.120
6.700
7.090
1,595,529
+0.49(+7.42%)
May 08, 2024
6.700
7.050
6.540
6.600
1,655,837
-0.17(-2.51%)
May 07, 2024
6.670
6.790
6.600
6.770
774,296
+0.13(+1.96%)
May 06, 2024
6.420
6.680
6.420
6.640
705,465
+0.35(+5.56%)
May 03, 2024
6.440
6.490
6.250
6.290
512,972
-0.13(-2.02%)
May 02, 2024
6.370
6.500
6.320
6.420
343,811
-0.06(-0.93%)
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
.