Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fortuna Silver Mines
(NY:
FSM
)
4.970
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
6.870
6.910
6.630
6.710
208,208
-0.09(-1.32%)
Jan 30, 2012
6.830
6.830
6.600
6.800
128,861
-0.03(-0.44%)
Jan 27, 2012
6.660
6.860
6.600
6.830
160,672
+0.13(+1.94%)
Jan 26, 2012
6.660
6.820
6.580
6.700
262,735
+0.16(+2.45%)
Jan 25, 2012
6.010
6.600
5.940
6.540
319,648
+0.39(+6.34%)
Jan 24, 2012
6.120
6.200
5.970
6.150
128,414
-0.10(-1.60%)
Jan 23, 2012
5.700
6.260
5.650
6.250
344,194
+0.65(+11.61%)
Jan 20, 2012
5.590
5.620
5.436
5.600
98,276
+0.00(+0.00%)
Jan 19, 2012
5.550
5.630
5.530
5.600
90,679
+0.06(+1.08%)
Jan 18, 2012
5.650
5.685
5.450
5.540
125,849
-0.17(-2.98%)
Jan 17, 2012
5.910
6.022
5.640
5.710
136,717
-0.06(-1.04%)
Jan 13, 2012
5.690
5.790
5.600
5.770
94,528
-0.01(-0.17%)
Jan 12, 2012
5.900
5.900
5.730
5.780
111,243
-0.02(-0.34%)
Jan 11, 2012
5.850
5.860
5.650
5.800
104,058
-0.01(-0.17%)
Jan 10, 2012
5.840
5.880
5.780
5.810
125,137
+0.15(+2.65%)
Jan 09, 2012
5.630
5.740
5.561
5.660
108,985
+0.04(+0.71%)
Jan 06, 2012
5.740
5.820
5.600
5.620
84,118
-0.13(-2.26%)
Jan 05, 2012
5.730
5.859
5.570
5.750
130,897
-0.05(-0.86%)
Jan 04, 2012
5.860
5.930
5.740
5.800
128,231
+0.31(+5.65%)
Dec 30, 2011
5.470
5.590
5.410
5.490
133,215
+0.16(+3.00%)
Dec 29, 2011
5.090
5.340
5.000
5.330
117,722
+0.22(+4.31%)
Dec 28, 2011
5.420
5.450
5.090
5.110
221,049
-0.36(-6.58%)
Dec 27, 2011
5.420
5.490
5.410
5.470
33,771
-0.02(-0.36%)
Dec 23, 2011
5.470
5.580
5.450
5.490
91,000
-0.22(-3.85%)
Dec 21, 2011
5.930
5.930
5.620
5.710
124,305
-0.13(-2.23%)
Dec 20, 2011
5.450
5.920
5.440
5.840
265,172
+0.57(+10.82%)
Dec 19, 2011
5.530
5.580
5.210
5.270
261,400
-0.31(-5.56%)
Dec 16, 2011
5.610
5.760
5.460
5.580
255,799
+0.09(+1.64%)
Dec 15, 2011
5.650
5.690
5.430
5.490
163,697
-0.04(-0.72%)
Dec 14, 2011
5.620
5.760
5.370
5.530
371,277
-0.38(-6.43%)
Dec 13, 2011
6.310
6.400
5.840
5.910
259,548
-0.35(-5.59%)
Dec 12, 2011
6.340
6.450
6.120
6.260
125,170
-0.28(-4.28%)
Dec 09, 2011
6.330
6.590
6.330
6.540
100,571
+0.23(+3.65%)
Dec 08, 2011
6.680
6.680
6.280
6.310
206,366
-0.46(-6.79%)
Dec 07, 2011
6.720
6.810
6.540
6.770
189,300
+0.08(+1.20%)
Dec 06, 2011
6.550
6.770
6.370
6.690
140,211
+0.16(+2.45%)
Dec 05, 2011
6.730
6.860
6.513
6.530
131,002
-0.09(-1.36%)
Dec 02, 2011
6.880
6.880
6.500
6.620
153,459
-0.18(-2.65%)
Dec 01, 2011
6.750
6.900
6.650
6.800
137,625
+0.07(+1.04%)
Nov 30, 2011
6.680
6.750
6.620
6.730
175,109
+0.26(+4.02%)
Nov 29, 2011
6.450
6.550
6.400
6.470
120,125
-0.05(-0.77%)
Nov 28, 2011
6.200
6.520
6.150
6.520
188,287
+0.61(+10.32%)
Nov 25, 2011
6.050
6.070
5.900
5.910
44,395
-0.12(-1.99%)
Nov 23, 2011
6.150
6.226
5.936
6.030
122,627
-0.28(-4.44%)
Nov 22, 2011
6.010
6.370
6.010
6.310
148,440
+0.31(+5.17%)
Nov 21, 2011
6.090
6.120
5.780
6.000
258,169
-0.34(-5.36%)
Nov 18, 2011
6.310
6.430
6.140
6.340
162,605
+0.06(+0.96%)
Nov 17, 2011
6.340
6.500
6.200
6.280
147,811
-0.22(-3.38%)
Nov 16, 2011
6.450
6.650
6.310
6.500
125,677
-0.09(-1.37%)
Nov 15, 2011
6.630
6.670
6.430
6.590
70,114
-0.06(-0.90%)
Nov 14, 2011
6.660
6.800
6.600
6.650
106,261
-0.09(-1.34%)
Nov 11, 2011
6.430
6.810
6.430
6.740
124,085
+0.25(+3.85%)
Nov 10, 2011
6.400
6.612
6.130
6.490
128,805
+0.12(+1.88%)
Nov 09, 2011
6.600
6.820
6.280
6.370
231,117
-0.35(-5.21%)
Nov 08, 2011
6.820
6.920
6.620
6.720
161,128
-0.07(-1.03%)
Nov 07, 2011
6.490
6.800
6.480
6.790
174,014
+0.37(+5.76%)
Nov 04, 2011
6.380
6.450
6.300
6.420
116,081
+0.04(+0.63%)
Nov 03, 2011
6.360
6.460
6.210
6.380
145,597
+0.08(+1.25%)
Nov 02, 2011
6.380
6.420
6.160
6.301
55,938
+0.14(+2.29%)
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
.