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
First Quantum Minerals
(OP:
FQVLF
)
12.54
-0.30 (-2.34%)
Streaming Delayed Price
Updated: 12:27 PM EDT, Jun 3, 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 (%)
Oct 30, 2020
10.98
11.54
10.80
11.54
41,400
+0.51(+4.62%)
Oct 29, 2020
11.02
11.20
10.68
11.03
6,991
+0.52(+4.95%)
Oct 28, 2020
10.51
10.52
10.49
10.51
2,521
-0.28(-2.59%)
Oct 27, 2020
10.16
10.81
10.16
10.79
10,185
+0.10(+0.93%)
Oct 26, 2020
10.61
11.00
10.61
10.69
35,261
-0.32(-2.90%)
Oct 23, 2020
10.92
11.01
10.72
11.01
54,300
+0.26(+2.42%)
Oct 22, 2020
10.51
10.75
10.51
10.75
17,821
+0.08(+0.75%)
Oct 21, 2020
10.00
10.90
10.00
10.67
46,091
+0.66(+6.60%)
Oct 20, 2020
8.940
10.15
8.940
10.01
17,797
+0.57(+6.06%)
Oct 19, 2020
9.490
9.740
9.438
9.438
22,745
+0.06(+0.62%)
Oct 16, 2020
9.387
9.450
9.380
9.380
6,300
-0.17(-1.78%)
Oct 15, 2020
9.269
9.550
9.269
9.550
4,780
+0.12(+1.33%)
Oct 14, 2020
9.280
9.425
9.270
9.425
9,688
-0.01(-0.16%)
Oct 13, 2020
9.070
9.600
9.070
9.440
17,997
-0.31(-3.18%)
Oct 12, 2020
9.861
9.861
9.750
9.750
1,161
+0.06(+0.60%)
Oct 09, 2020
9.570
9.704
9.428
9.692
194,400
+0.56(+6.17%)
Oct 08, 2020
9.115
9.146
9.050
9.129
28,501
+0.14(+1.55%)
Oct 07, 2020
8.800
9.032
8.800
8.990
57,453
+0.47(+5.52%)
Oct 06, 2020
8.900
8.900
8.498
8.520
33,608
-0.47(-5.23%)
Oct 05, 2020
9.000
9.030
8.920
8.990
13,623
+0.29(+3.33%)
Oct 02, 2020
8.639
8.765
8.639
8.700
14,700
-0.04(-0.46%)
Oct 01, 2020
8.780
8.790
8.596
8.740
18,195
-0.04(-0.50%)
Sep 30, 2020
8.920
8.980
8.784
8.784
10,352
+0.02(+0.27%)
Sep 29, 2020
8.900
8.994
8.560
8.760
10,745
+0.00(+0.04%)
Sep 28, 2020
8.800
8.800
8.650
8.757
21,404
+0.06(+0.65%)
Sep 25, 2020
8.500
8.707
8.446
8.700
21,000
+0.09(+1.05%)
Sep 24, 2020
8.700
8.820
8.510
8.610
22,869
-0.20(-2.27%)
Sep 23, 2020
9.510
9.510
8.725
8.810
39,382
-0.89(-9.18%)
Sep 22, 2020
10.19
10.19
9.620
9.700
19,802
-0.31(-3.10%)
Sep 21, 2020
10.61
11.00
9.950
10.01
22,291
-1.17(-10.47%)
Sep 18, 2020
10.78
11.22
10.78
11.18
28,000
+0.33(+3.04%)
Sep 17, 2020
10.38
10.86
10.38
10.85
7,266
+0.10(+0.97%)
Sep 16, 2020
10.25
10.95
10.25
10.75
44,673
+0.81(+8.15%)
Sep 15, 2020
10.22
10.22
9.800
9.935
35,529
+0.36(+3.71%)
Sep 14, 2020
9.550
9.580
9.405
9.580
25,069
-0.10(-1.03%)
Sep 11, 2020
9.750
9.940
9.510
9.680
6,800
+0.09(+0.94%)
Sep 10, 2020
9.830
9.900
9.570
9.590
3,156
-0.22(-2.22%)
Sep 09, 2020
9.720
9.830
9.720
9.808
2,089
+0.39(+4.11%)
Sep 08, 2020
9.498
9.510
9.299
9.420
23,439
-0.50(-5.00%)
Sep 04, 2020
10.08
10.15
9.520
9.916
24,000
+0.30(+3.09%)
Sep 03, 2020
9.848
9.880
9.496
9.619
9,871
-0.67(-6.52%)
Sep 02, 2020
10.40
10.90
9.980
10.29
4,980
-0.06(-0.58%)
Sep 01, 2020
10.10
10.35
10.10
10.35
33,426
+0.45(+4.55%)
Aug 31, 2020
9.936
10.10
9.900
9.900
131,137
-0.05(-0.50%)
Aug 28, 2020
9.800
10.05
9.800
9.950
26,400
+0.24(+2.47%)
Aug 27, 2020
9.478
9.710
9.280
9.710
4,693
+0.34(+3.68%)
Aug 26, 2020
9.300
9.374
9.180
9.365
21,091
+0.15(+1.58%)
Aug 25, 2020
9.300
9.300
8.930
9.220
17,511
+0.00(+0.01%)
Aug 24, 2020
9.340
9.340
9.180
9.219
10,599
-0.18(-1.93%)
Aug 21, 2020
9.570
9.570
9.400
9.400
4,700
-0.40(-4.08%)
Aug 20, 2020
10.00
10.00
9.650
9.800
20,306
-0.41(-4.02%)
Aug 19, 2020
9.790
10.32
9.700
10.21
33,610
+0.58(+6.03%)
Aug 18, 2020
9.670
9.830
9.500
9.630
19,274
+0.26(+2.77%)
Aug 17, 2020
9.550
9.570
9.320
9.370
12,285
+0.27(+2.97%)
Aug 14, 2020
9.000
9.100
8.978
9.100
6,800
+0.10(+1.11%)
Aug 13, 2020
9.094
9.140
8.993
9.000
9,100
-0.14(-1.53%)
Aug 12, 2020
9.142
9.280
9.140
9.140
14,940
+0.17(+1.93%)
Aug 11, 2020
9.135
9.210
8.942
8.967
27,580
-0.03(-0.30%)
Aug 10, 2020
9.580
9.580
8.994
8.994
8,000
+0.20(+2.24%)
Aug 07, 2020
9.492
9.600
8.735
8.797
31,500
-0.88(-9.12%)
Aug 06, 2020
9.439
9.680
9.439
9.680
6,104
+0.16(+1.68%)
Aug 05, 2020
9.095
9.560
9.095
9.520
71,077
+0.73(+8.37%)
Aug 04, 2020
8.520
8.830
8.455
8.785
18,166
+0.04(+0.51%)
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
.