Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jan 31, 2022 4.150 4.350 4.320 687,646 +0.19(+4.60%)
Jan 28, 2022 4.130 4.140 4.040 4.130 777,311 -0.04(-0.96%)
Jan 27, 2022 4.280 4.360 4.170 4.170 1,006,565 -0.19(-4.36%)
Jan 26, 2022 4.450 4.590 4.330 4.360 1,063,401 -0.14(-3.11%)
Jan 25, 2022 4.370 4.520 4.310 4.500 647,682 +0.05(+1.12%)
Jan 24, 2022 4.560 4.580 4.260 4.450 1,229,727 -0.19(-4.09%)
Jan 21, 2022 4.850 4.930 4.610 4.640 1,115,182 -0.26(-5.31%)
Jan 20, 2022 5.120 5.150 4.880 4.900 989,195 -0.11(-2.20%)
Jan 19, 2022 4.640 5.050 4.640 5.010 1,534,701 +0.42(+9.15%)
Jan 18, 2022 4.630 4.730 4.540 4.590 1,073,808 +0.00(+0.00%)
Jan 17, 2022 4.590 4.600 4.550 4.590 179,384 -0.02(-0.43%)
Jan 14, 2022 4.700 4.700 4.550 4.610 547,493 -0.09(-1.91%)
Jan 13, 2022 4.780 4.830 4.680 4.700 520,867 -0.10(-2.08%)
Jan 12, 2022 4.760 4.810 4.670 4.800 594,717 +0.07(+1.48%)
Jan 11, 2022 4.630 4.730 4.580 4.730 645,337 +0.12(+2.60%)
Jan 10, 2022 4.500 4.610 4.460 4.610 557,329 +0.05(+1.10%)
Jan 07, 2022 4.550 4.600 4.470 4.560 612,438 +0.01(+0.22%)
Jan 06, 2022 4.640 4.710 4.520 4.550 1,035,171 -0.22(-4.61%)
Jan 05, 2022 5.020 5.080 4.750 4.770 1,044,678 -0.19(-3.83%)
Jan 04, 2022 4.950 5.050 4.890 4.960 867,361 +0.02(+0.40%)
Dec 31, 2021 4.940 4.940 4.940 0 -0.04(-0.80%)
Dec 30, 2021 4.880 5.060 4.880 4.980 947,953 +0.08(+1.63%)
Dec 29, 2021 5.020 5.050 4.880 4.900 1,271,155 -0.25(-4.85%)
Dec 24, 2021 5.150 5.150 5.150 0 +0.06(+1.18%)
Dec 23, 2021 5.020 5.160 4.940 5.090 1,470,876 +0.02(+0.39%)
Dec 22, 2021 5.000 5.080 4.930 5.070 1,001,480 +0.09(+1.81%)
Dec 21, 2021 5.000 5.070 4.840 4.980 1,417,695 +0.08(+1.63%)
Dec 20, 2021 4.710 4.990 4.670 4.900 2,952,234 +0.72(+17.22%)
Dec 17, 2021 4.210 4.280 4.130 4.180 962,101 +0.02(+0.48%)
Dec 16, 2021 4.060 4.240 4.050 4.160 1,351,405 +0.23(+5.85%)
Dec 15, 2021 3.940 3.960 3.770 3.930 1,393,281 -0.05(-1.26%)
Dec 14, 2021 4.010 4.110 3.950 3.980 944,609 -0.15(-3.63%)
Dec 13, 2021 4.120 4.230 4.050 4.130 748,042 +0.02(+0.49%)
Dec 10, 2021 4.230 4.230 4.100 4.110 461,217 -0.05(-1.20%)
Dec 09, 2021 4.300 4.310 4.150 4.160 766,616 -0.20(-4.59%)
Dec 08, 2021 4.300 4.400 4.270 4.360 700,581 +0.00(+0.00%)
Dec 07, 2021 4.320 4.440 4.310 4.360 976,522 +0.04(+0.93%)
Dec 06, 2021 4.180 4.350 4.110 4.320 916,605 +0.10(+2.37%)
Dec 03, 2021 4.180 4.230 4.050 4.220 1,150,201 +0.04(+0.96%)
Dec 02, 2021 4.170 4.200 4.010 4.180 1,304,245 +0.01(+0.24%)
Dec 01, 2021 4.460 4.560 4.160 4.170 1,144,371 -0.28(-6.29%)
Nov 30, 2021 4.430 4.650 4.350 4.450 1,908,374 +0.02(+0.45%)
Nov 29, 2021 4.470 4.480 4.330 4.430 2,262,593 -0.02(-0.45%)
Nov 26, 2021 4.650 4.670 4.380 4.450 1,056,481 -0.17(-3.68%)
Nov 25, 2021 4.600 4.670 4.600 4.620 232,224 +0.03(+0.65%)
Nov 24, 2021 4.600 4.670 4.560 4.590 631,514 -0.03(-0.65%)
Nov 23, 2021 4.730 4.820 4.520 4.620 1,416,991 -0.24(-4.94%)
Nov 22, 2021 4.800 4.920 4.610 4.860 1,205,866 +0.01(+0.21%)
Nov 19, 2021 5.040 5.050 4.840 4.850 1,100,729 -0.14(-2.81%)
Nov 18, 2021 5.040 4.990 4.950 4.990 876,153 -0.11(-2.16%)
Nov 17, 2021 4.930 5.190 4.920 5.100 1,435,864 +0.22(+4.51%)
Nov 16, 2021 5.000 5.090 4.860 4.880 1,649,553 -0.12(-2.40%)
Nov 15, 2021 4.840 5.050 4.690 5.000 2,665,782 +0.15(+3.09%)
Nov 12, 2021 5.800 5.810 4.780 4.850 7,270,385 -1.39(-22.28%)
Nov 11, 2021 6.710 6.950 6.110 6.240 2,503,795 -0.32(-4.88%)
Nov 10, 2021 6.630 6.560 1,078,780 +0.08(+1.23%)
Nov 09, 2021 6.420 6.480 6.290 6.480 549,557 +0.07(+1.09%)
Nov 08, 2021 6.430 6.470 6.360 6.410 710,240 +0.10(+1.58%)
Nov 05, 2021 6.140 6.330 6.050 6.310 723,230 +0.26(+4.30%)
Nov 04, 2021 6.270 6.410 6.040 6.050 830,563 -0.05(-0.82%)
Nov 03, 2021 6.000 6.140 5.900 6.100 646,507 +0.03(+0.49%)
Nov 02, 2021 6.080 6.120 6.010 6.070 741,901 -0.11(-1.78%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.