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 )

8.310 +0.370 (+4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 30, 2014 4.120 4.210 4.030 4.190 319,676 +0.03(+0.72%)
May 29, 2014 3.950 4.220 3.950 4.160 165,311 +0.15(+3.74%)
May 28, 2014 4.210 4.210 3.950 4.010 268,798 -0.21(-4.98%)
May 27, 2014 4.400 4.400 4.090 4.220 489,468 -0.23(-5.17%)
May 26, 2014 4.490 4.490 4.450 4.450 8,300 -0.01(-0.22%)
May 23, 2014 4.430 4.470 4.430 4.460 114,725 -0.05(-1.11%)
May 22, 2014 4.590 4.620 4.510 4.510 69,244 -0.05(-1.10%)
May 21, 2014 4.430 4.565 4.400 4.560 98,773 +0.15(+3.40%)
May 20, 2014 4.510 4.580 4.390 4.410 135,538 -0.16(-3.50%)
May 16, 2014 4.570 4.570 4.570 4.570 0 +0.12(+2.70%)
May 15, 2014 4.580 4.620 4.370 4.450 77,907 -0.23(-4.91%)
May 14, 2014 4.510 4.710 4.510 4.680 287,796 +0.22(+4.93%)
May 13, 2014 4.530 4.550 4.410 4.460 107,519 -0.08(-1.76%)
May 12, 2014 4.370 4.570 4.350 4.540 131,010 +0.25(+5.83%)
May 09, 2014 4.440 4.440 4.250 4.290 168,175 -0.09(-2.05%)
May 08, 2014 4.350 4.430 4.350 4.380 121,953 +0.01(+0.23%)
May 07, 2014 4.540 4.550 4.340 4.370 239,619 -0.15(-3.32%)
May 06, 2014 4.680 4.730 4.520 4.520 179,228 -0.15(-3.21%)
May 05, 2014 4.710 4.740 4.620 4.670 200,579 +0.02(+0.43%)
May 02, 2014 4.510 4.720 4.470 4.650 181,323 +0.14(+3.10%)
May 01, 2014 4.500 4.540 4.360 4.510 180,031 -0.03(-0.66%)
Apr 30, 2014 4.510 4.630 4.440 4.540 368,621 +0.00(+0.00%)
Apr 29, 2014 4.320 4.550 4.300 4.540 251,916 +0.24(+5.58%)
Apr 28, 2014 4.360 4.390 4.280 4.300 75,941 -0.11(-2.49%)
Apr 25, 2014 4.360 4.410 4.260 4.410 113,482 +0.11(+2.56%)
Apr 24, 2014 4.270 4.430 4.260 4.300 297,345 -0.09(-2.05%)
Apr 23, 2014 4.300 4.400 4.240 4.390 382,589 +0.08(+1.86%)
Apr 22, 2014 4.160 4.310 4.120 4.310 198,926 +0.18(+4.36%)
Apr 21, 2014 4.150 4.200 4.040 4.130 163,857 -0.03(-0.72%)
Apr 17, 2014 4.160 4.160 4.160 0 -0.15(-3.48%)
Apr 16, 2014 4.330 4.370 4.230 4.310 130,548 +0.03(+0.70%)
Apr 15, 2014 4.230 4.290 4.170 4.280 191,994 -0.06(-1.38%)
Apr 14, 2014 4.300 4.470 4.250 4.340 540,221 +0.17(+4.08%)
Apr 11, 2014 4.140 4.230 4.120 4.170 322,576 -0.05(-1.18%)
Apr 10, 2014 4.370 4.410 4.200 4.220 198,289 -0.10(-2.31%)
Apr 09, 2014 4.220 4.390 4.160 4.320 204,486 +0.03(+0.70%)
Apr 08, 2014 4.300 4.330 4.200 4.290 146,352 +0.09(+2.14%)
Apr 07, 2014 4.300 4.420 4.170 4.200 171,821 -0.10(-2.33%)
Apr 04, 2014 4.390 4.400 4.300 4.300 280,144 +0.04(+0.94%)
Apr 03, 2014 4.300 4.330 4.230 4.260 505,045 -0.06(-1.39%)
Apr 02, 2014 4.230 4.380 4.230 4.320 245,313 +0.19(+4.60%)
Apr 01, 2014 4.110 4.200 4.090 4.130 525,306 +0.06(+1.47%)
Mar 31, 2014 4.040 4.150 4.030 4.070 207,204 -0.03(-0.73%)
Mar 28, 2014 3.960 4.190 3.960 4.100 216,041 +0.10(+2.50%)
Mar 27, 2014 3.780 4.140 3.780 4.000 533,173 +0.01(+0.25%)
Mar 26, 2014 4.200 4.220 3.970 3.990 537,572 -0.19(-4.55%)
Mar 25, 2014 4.150 4.270 4.130 4.180 283,189 +0.04(+0.97%)
Mar 24, 2014 4.250 4.260 4.080 4.140 471,751 -0.16(-3.72%)
Mar 21, 2014 4.420 4.480 4.280 4.300 4,790,502 -0.03(-0.69%)
Mar 20, 2014 4.030 4.450 4.030 4.330 919,667 +0.26(+6.39%)
Mar 19, 2014 4.300 4.370 4.020 4.070 700,746 -0.19(-4.46%)
Mar 18, 2014 4.340 4.600 4.230 4.260 1,014,422 -0.22(-4.91%)
Mar 17, 2014 5.190 5.230 4.480 4.480 890,257 -0.75(-14.34%)
Mar 14, 2014 5.150 5.310 5.120 5.230 608,890 +0.17(+3.36%)
Mar 13, 2014 4.860 5.100 4.800 5.060 359,248 +0.22(+4.55%)
Mar 12, 2014 4.810 4.880 4.770 4.840 197,945 +0.14(+2.98%)
Mar 11, 2014 4.730 4.860 4.680 4.700 224,524 +0.02(+0.43%)
Mar 10, 2014 4.760 4.765 4.610 4.680 224,674 -0.07(-1.47%)
Mar 07, 2014 4.720 4.830 4.700 4.750 290,151 -0.12(-2.46%)
Mar 06, 2014 4.840 4.890 4.820 4.870 250,950 +0.02(+0.41%)
Mar 05, 2014 4.850 4.940 4.780 4.850 370,016 -0.04(-0.82%)
Mar 04, 2014 4.910 4.970 4.850 4.890 229,014 -0.03(-0.61%)
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.