Fortuna Silver Mines (NY: FSM )

3.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.660 4.710 4.520 4.630 244,895 -0.05(-1.07%)
Nov 29, 2012 4.740 4.800 4.674 4.680 108,938 -0.06(-1.27%)
Nov 28, 2012 4.630 4.760 4.510 4.740 206,926 +0.01(+0.21%)
Nov 27, 2012 4.930 4.940 4.690 4.730 234,412 -0.24(-4.83%)
Nov 26, 2012 5.070 5.080 4.910 4.970 160,549 +0.02(+0.40%)
Nov 23, 2012 4.880 5.000 4.761 4.950 94,461 +0.07(+1.43%)
Nov 21, 2012 4.840 4.910 4.750 4.880 69,755 +0.05(+1.04%)
Nov 20, 2012 4.940 4.960 4.790 4.830 106,501 -0.10(-2.03%)
Nov 19, 2012 4.820 4.930 4.760 4.930 176,355 +0.24(+5.12%)
Nov 16, 2012 4.480 4.730 4.480 4.690 282,639 +0.18(+3.99%)
Nov 15, 2012 4.810 4.830 4.500 4.510 570,619 -0.34(-7.01%)
Nov 14, 2012 5.270 5.310 4.840 4.850 497,366 -0.39(-7.44%)
Nov 13, 2012 5.380 5.460 5.235 5.240 212,753 -0.20(-3.68%)
Nov 12, 2012 5.420 5.540 5.370 5.440 237,789 -0.06(-1.09%)
Nov 09, 2012 5.490 5.750 5.370 5.500 210,977 +0.09(+1.66%)
Nov 08, 2012 5.390 5.500 5.210 5.410 236,232 +0.06(+1.12%)
Nov 07, 2012 5.320 5.390 5.110 5.350 144,079 +0.07(+1.33%)
Nov 06, 2012 5.130 5.300 5.030 5.280 267,951 +0.15(+2.92%)
Nov 05, 2012 5.270 5.349 5.100 5.130 155,166 -0.11(-2.10%)
Nov 02, 2012 5.410 5.440 5.210 5.240 307,672 -0.27(-4.90%)
Nov 01, 2012 5.570 5.620 5.460 5.510 331,118 +0.00(+0.00%)
Oct 31, 2012 5.260 5.570 5.170 5.510 401,230 +0.40(+7.83%)
Oct 26, 2012 5.090 5.110 5.110 5.110 155,700 +0.05(+0.99%)
Oct 25, 2012 4.970 5.060 4.810 5.060 171,551 +0.27(+5.64%)
Oct 24, 2012 4.990 4.990 4.780 4.790 113,365 -0.16(-3.23%)
Oct 23, 2012 4.830 4.960 4.820 4.950 118,839 +0.15(+3.13%)
Oct 19, 2012 4.850 4.900 4.710 4.800 119,187 -0.08(-1.64%)
Oct 18, 2012 4.950 5.020 4.880 4.880 120,950 -0.14(-2.79%)
Oct 17, 2012 5.080 5.130 4.980 5.020 170,727 -0.04(-0.79%)
Oct 16, 2012 4.920 5.060 4.900 5.060 178,183 +0.26(+5.42%)
Oct 15, 2012 4.920 4.950 4.730 4.800 213,071 -0.16(-3.23%)
Oct 12, 2012 5.100 5.150 4.920 4.960 170,177 -0.15(-2.94%)
Oct 11, 2012 4.960 5.170 4.900 5.110 244,621 +0.29(+6.02%)
Oct 10, 2012 4.660 4.880 4.590 4.820 245,356 +0.14(+2.99%)
Oct 09, 2012 5.080 5.090 4.650 4.680 344,061 -0.38(-7.51%)
Oct 08, 2012 5.010 5.140 5.000 5.060 109,035 -0.02(-0.39%)
Oct 05, 2012 5.140 5.170 5.050 5.080 158,968 -0.06(-1.17%)
Oct 04, 2012 5.050 5.240 5.050 5.140 201,111 +0.12(+2.39%)
Oct 03, 2012 5.220 5.220 4.950 5.020 379,640 -0.19(-3.65%)
Oct 02, 2012 5.360 5.390 5.190 5.210 135,407 -0.13(-2.43%)
Oct 01, 2012 5.400 5.440 5.160 5.340 289,569 +0.02(+0.38%)
Sep 28, 2012 5.390 5.477 5.300 5.320 178,629 -0.09(-1.66%)
Sep 27, 2012 5.450 5.530 5.380 5.410 278,878 +0.04(+0.74%)
Sep 26, 2012 5.180 5.380 4.990 5.370 435,199 +0.15(+2.87%)
Sep 25, 2012 5.420 5.460 5.210 5.220 205,301 -0.11(-2.06%)
Sep 24, 2012 5.660 5.660 5.230 5.330 750,988 -0.53(-9.04%)
Sep 21, 2012 5.900 6.000 5.810 5.860 225,544 +0.03(+0.51%)
Sep 20, 2012 5.740 5.870 5.613 5.830 266,729 +0.03(+0.52%)
Sep 19, 2012 5.600 5.800 5.580 5.800 232,049 +0.16(+2.84%)
Sep 18, 2012 5.660 5.850 5.580 5.640 454,079 -0.04(-0.70%)
Sep 17, 2012 5.680 5.740 5.590 5.680 212,233 +0.04(+0.71%)
Sep 14, 2012 5.580 5.850 5.570 5.640 373,690 +0.07(+1.26%)
Sep 13, 2012 5.200 5.680 5.100 5.570 594,033 +0.32(+6.10%)
Sep 12, 2012 5.290 5.370 5.040 5.250 303,372 +0.01(+0.19%)
Sep 11, 2012 5.250 5.390 5.210 5.240 289,093 +0.11(+2.14%)
Sep 10, 2012 5.300 5.390 5.110 5.130 312,729 -0.14(-2.66%)
Sep 07, 2012 5.250 5.350 5.220 5.270 472,441 +0.25(+4.98%)
Sep 06, 2012 5.120 5.160 5.000 5.020 272,573 +0.10(+2.03%)
Sep 05, 2012 5.000 5.030 4.900 4.920 246,176 -0.08(-1.60%)
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.