Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Fortuna Silver Mines (TSX: FVI )

7.370 +0.190 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.