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 (%)
Jul 29, 2016
8.630
8.850
8.550
8.720
1,148,947
+0.14(+1.63%)
Jul 28, 2016
8.760
8.760
8.350
8.580
951,784
-0.01(-0.12%)
Jul 27, 2016
8.150
8.730
8.080
8.590
1,283,457
+0.59(+7.37%)
Jul 26, 2016
7.700
8.110
7.670
8.000
766,630
+0.30(+3.90%)
Jul 25, 2016
7.890
7.950
7.570
7.700
1,145,061
-0.37(-4.58%)
Jul 22, 2016
8.010
8.150
7.910
8.070
887,187
-0.08(-0.98%)
Jul 21, 2016
7.820
8.170
7.790
8.150
1,003,481
+0.36(+4.62%)
Jul 20, 2016
8.200
8.200
7.710
7.790
1,779,534
-0.65(-7.70%)
Jul 19, 2016
8.500
8.572
8.370
8.440
537,659
-0.13(-1.52%)
Jul 18, 2016
8.550
8.680
8.360
8.570
721,835
-0.04(-0.46%)
Jul 15, 2016
8.610
8.780
8.540
8.610
718,120
-0.17(-1.94%)
Jul 14, 2016
8.490
8.790
8.430
8.780
859,443
-0.01(-0.11%)
Jul 13, 2016
8.710
8.950
8.400
8.790
1,763,141
+0.28(+3.29%)
Jul 12, 2016
8.920
9.030
8.380
8.510
1,971,740
-0.36(-4.06%)
Jul 11, 2016
8.750
8.930
8.550
8.870
1,802,826
+0.18(+2.07%)
Jul 08, 2016
8.080
8.800
8.020
8.690
2,256,308
+0.64(+7.95%)
Jul 07, 2016
8.130
8.335
7.890
8.050
2,389,776
-0.14(-1.71%)
Jul 06, 2016
7.860
8.190
7.720
8.190
1,991,437
+0.44(+5.68%)
Jul 05, 2016
7.790
7.810
7.500
7.750
2,190,129
+0.14(+1.84%)
Jul 01, 2016
7.210
7.610
7.610
7.610
1,427,500
+0.63(+9.03%)
Jun 30, 2016
7.000
7.025
6.810
6.980
1,067,653
+0.10(+1.45%)
Jun 29, 2016
6.390
7.020
6.370
6.880
2,259,545
+0.64(+10.26%)
Jun 28, 2016
6.170
6.410
6.130
6.240
722,399
+0.06(+0.97%)
Jun 27, 2016
6.340
6.380
6.030
6.180
1,010,830
-0.11(-1.75%)
Jun 24, 2016
6.500
6.620
6.170
6.290
1,540,555
+0.11(+1.78%)
Jun 23, 2016
6.380
6.430
6.160
6.180
745,537
-0.19(-2.98%)
Jun 22, 2016
6.260
6.385
6.150
6.370
647,436
+0.11(+1.76%)
Jun 21, 2016
6.220
6.380
6.190
6.260
558,848
-0.15(-2.34%)
Jun 20, 2016
6.180
6.480
6.010
6.410
772,306
+0.19(+3.05%)
Jun 17, 2016
6.370
6.500
6.125
6.220
8,190,642
-0.01(-0.16%)
Jun 16, 2016
6.660
6.870
6.150
6.230
2,236,915
-0.22(-3.41%)
Jun 15, 2016
6.290
6.560
6.200
6.450
1,844,618
+0.20(+3.20%)
Jun 14, 2016
6.440
6.500
6.120
6.250
1,803,471
-0.19(-2.95%)
Jun 13, 2016
6.580
6.680
6.300
6.440
2,391,941
-0.06(-0.92%)
Jun 10, 2016
6.530
6.730
6.360
6.500
2,058,183
-0.03(-0.46%)
Jun 09, 2016
6.230
6.590
6.110
6.530
1,568,521
+0.31(+4.98%)
Jun 08, 2016
6.540
6.670
6.010
6.220
3,227,838
-0.10(-1.58%)
Jun 07, 2016
6.220
6.420
6.180
6.320
774,801
+0.00(+0.00%)
Jun 06, 2016
6.340
6.350
6.000
6.320
988,369
+0.10(+1.61%)
Jun 03, 2016
5.730
6.230
5.619
6.220
1,825,011
+0.82(+15.19%)
Jun 02, 2016
5.450
5.490
5.350
5.400
699,808
-0.10(-1.82%)
Jun 01, 2016
5.570
5.710
5.360
5.500
403,736
-0.07(-1.26%)
May 31, 2016
5.470
5.730
5.390
5.570
463,963
+0.08(+1.46%)
May 27, 2016
5.750
5.490
5.490
5.490
783,800
-0.31(-5.34%)
May 26, 2016
5.990
6.000
5.718
5.800
735,370
-0.01(-0.17%)
May 25, 2016
5.450
5.850
5.397
5.810
880,195
+0.32(+5.83%)
May 24, 2016
5.890
6.000
5.480
5.490
1,071,535
-0.56(-9.26%)
May 23, 2016
6.000
6.190
5.780
6.050
640,076
-0.12(-1.94%)
May 20, 2016
6.120
6.220
5.850
6.170
1,020,373
+0.08(+1.31%)
May 19, 2016
5.770
6.160
5.380
6.090
1,281,429
+0.13(+2.18%)
May 18, 2016
6.450
6.630
5.920
5.960
1,170,890
-0.67(-10.11%)
May 17, 2016
6.440
6.640
6.310
6.630
1,083,292
+0.25(+3.92%)
May 16, 2016
6.400
6.610
6.310
6.380
1,024,667
+0.10(+1.59%)
May 13, 2016
6.360
6.410
6.220
6.280
873,830
-0.04(-0.63%)
May 12, 2016
6.440
6.520
6.170
6.320
1,041,869
-0.28(-4.24%)
May 11, 2016
6.540
6.690
6.280
6.600
876,935
+0.22(+3.45%)
May 10, 2016
6.020
6.436
5.990
6.380
690,296
+0.36(+5.98%)
May 09, 2016
6.160
6.247
6.000
6.020
740,339
-0.45(-6.96%)
May 06, 2016
6.050
6.540
6.050
6.470
1,033,783
+0.47(+7.83%)
May 05, 2016
5.880
6.040
5.835
6.000
706,264
+0.25(+4.35%)
May 04, 2016
6.040
6.250
5.700
5.750
944,496
-0.44(-7.11%)
May 03, 2016
6.170
6.340
6.040
6.190
766,447
+0.01(+0.16%)
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
.