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 )

5.720 -0.150 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 07, 2024 5.950 6.030 5.680 5.720 697,665 -0.15(-2.56%)
Aug 06, 2024 5.780 5.950 5.680 5.870 943,093 -0.23(-3.77%)
Aug 02, 2024 6.100 0 -0.33(-5.13%)
Aug 01, 2024 6.700 6.700 6.320 6.430 931,640 -0.22(-3.31%)
Jul 31, 2024 6.540 6.720 6.540 6.650 388,680 +0.19(+2.94%)
Jul 30, 2024 6.500 6.590 6.400 6.460 403,457 +0.02(+0.31%)
Jul 29, 2024 6.490 6.530 6.330 6.440 351,126 -0.02(-0.31%)
Jul 26, 2024 6.520 6.580 6.350 6.460 443,622 +0.04(+0.62%)
Jul 25, 2024 6.500 6.550 6.370 6.420 718,885 -0.33(-4.89%)
Jul 24, 2024 7.040 7.080 6.740 6.750 651,799 -0.22(-3.16%)
Jul 23, 2024 6.940 7.010 6.880 6.970 238,288 +0.04(+0.58%)
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%)
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.