Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (TSX: FVI )

8.540 +0.040 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.290 5.290 5.290 0 -0.04(-0.75%)
Dec 30, 2019 5.230 5.470 5.200 5.330 534,818 +0.15(+2.90%)
Dec 27, 2019 5.250 5.320 5.160 5.180 466,283 +0.00(+0.00%)
Dec 24, 2019 5.180 5.180 5.180 0 +0.36(+7.47%)
Dec 23, 2019 4.470 4.850 4.470 4.820 477,651 +0.38(+8.56%)
Dec 20, 2019 4.510 4.570 4.420 4.440 351,444 -0.04(-0.89%)
Dec 19, 2019 4.590 4.590 4.460 4.480 279,524 -0.08(-1.75%)
Dec 18, 2019 4.540 4.600 4.500 4.560 277,468 -0.01(-0.22%)
Dec 17, 2019 4.670 4.700 4.560 4.570 348,759 -0.10(-2.14%)
Dec 16, 2019 4.790 4.840 4.660 4.670 472,917 -0.11(-2.30%)
Dec 13, 2019 4.540 4.830 4.540 4.780 908,975 +0.22(+4.82%)
Dec 12, 2019 4.640 4.720 4.480 4.560 1,184,124 +0.02(+0.44%)
Dec 11, 2019 4.400 4.590 4.380 4.540 604,741 +0.18(+4.13%)
Dec 10, 2019 4.290 4.400 4.290 4.360 275,127 +0.11(+2.59%)
Dec 09, 2019 4.280 4.340 4.230 4.250 246,771 +0.02(+0.47%)
Dec 06, 2019 4.410 4.430 4.230 4.230 442,406 -0.24(-5.37%)
Dec 05, 2019 4.460 4.530 4.440 4.470 399,712 -0.02(-0.45%)
Dec 04, 2019 4.590 4.590 4.390 4.490 386,855 -0.11(-2.39%)
Dec 03, 2019 4.520 4.690 4.500 4.600 539,812 +0.20(+4.55%)
Dec 02, 2019 4.370 4.470 4.340 4.400 378,654 +0.04(+0.92%)
Nov 29, 2019 4.180 4.390 4.160 4.360 292,681 +0.18(+4.31%)
Nov 28, 2019 4.110 4.210 4.110 4.180 111,109 +0.06(+1.46%)
Nov 27, 2019 4.150 4.190 4.080 4.120 177,132 -0.07(-1.67%)
Nov 26, 2019 4.020 4.200 4.020 4.190 373,583 +0.18(+4.49%)
Nov 25, 2019 4.000 4.120 4.000 4.010 200,104 -0.01(-0.25%)
Nov 22, 2019 4.050 4.080 4.010 4.020 220,004 +0.00(+0.00%)
Nov 21, 2019 4.190 4.200 4.010 4.020 362,780 -0.18(-4.29%)
Nov 20, 2019 4.200 4.280 4.170 4.200 381,815 +0.00(+0.00%)
Nov 19, 2019 4.120 4.280 4.070 4.200 574,208 +0.07(+1.69%)
Nov 18, 2019 4.010 4.220 4.000 4.130 463,240 +0.12(+2.99%)
Nov 15, 2019 4.020 4.050 3.790 4.010 939,223 -0.24(-5.65%)
Nov 14, 2019 4.210 4.290 4.190 4.250 454,558 +0.08(+1.92%)
Nov 13, 2019 4.210 4.280 4.140 4.170 273,211 +0.00(+0.00%)
Nov 12, 2019 4.100 4.180 3.980 4.170 492,861 +0.13(+3.22%)
Nov 11, 2019 4.050 4.090 3.980 4.040 321,934 -0.02(-0.49%)
Nov 08, 2019 4.020 4.120 3.990 4.060 205,646 -0.05(-1.22%)
Nov 07, 2019 4.020 4.150 3.920 4.110 848,142 +0.05(+1.23%)
Nov 06, 2019 3.960 4.100 3.930 4.060 378,793 +0.12(+3.05%)
Nov 05, 2019 4.130 4.150 3.910 3.940 547,424 -0.27(-6.41%)
Nov 04, 2019 4.250 4.290 4.170 4.210 302,352 -0.03(-0.71%)
Nov 01, 2019 4.190 4.280 4.150 4.240 405,609 +0.04(+0.95%)
Oct 31, 2019 4.110 4.210 4.040 4.200 666,921 +0.15(+3.70%)
Oct 30, 2019 4.060 4.070 3.920 4.050 514,645 +0.00(+0.00%)
Oct 29, 2019 3.970 4.080 3.950 4.050 300,345 +0.02(+0.50%)
Oct 28, 2019 4.150 4.150 3.950 4.030 445,708 -0.13(-3.12%)
Oct 25, 2019 4.320 4.340 4.110 4.160 428,140 +0.00(+0.00%)
Oct 24, 2019 4.070 4.160 4.030 4.160 376,300 +0.12(+2.97%)
Oct 23, 2019 4.000 4.050 3.950 4.040 387,513 +0.08(+2.02%)
Oct 22, 2019 3.960 3.980 3.840 3.960 205,817 -0.01(-0.25%)
Oct 21, 2019 4.170 4.170 3.940 3.970 334,058 -0.15(-3.64%)
Oct 18, 2019 4.100 4.190 4.080 4.120 195,540 -0.01(-0.24%)
Oct 17, 2019 4.050 4.190 4.010 4.130 347,120 +0.07(+1.72%)
Oct 16, 2019 3.990 4.070 3.990 4.060 329,203 +0.07(+1.75%)
Oct 15, 2019 4.080 4.140 3.970 3.990 646,412 -0.07(-1.72%)
Oct 11, 2019 4.060 4.060 4.060 0 -0.17(-4.02%)
Oct 10, 2019 4.250 4.260 4.130 4.230 261,368 -0.02(-0.47%)
Oct 09, 2019 4.410 4.430 4.210 4.250 305,163 -0.13(-2.97%)
Oct 08, 2019 4.320 4.400 4.280 4.380 386,078 +0.15(+3.55%)
Oct 07, 2019 4.260 4.300 4.190 4.230 219,350 -0.08(-1.86%)
Oct 04, 2019 4.230 4.330 4.170 4.310 348,596 +0.07(+1.65%)
Oct 03, 2019 4.150 4.300 4.110 4.240 482,641 +0.09(+2.17%)
Oct 02, 2019 4.170 4.230 4.070 4.150 571,450 +0.05(+1.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.