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
)
11.99
+0.20 (+1.72%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 (%)
Nov 30, 2015
3.600
3.600
3.600
3.600
30,869
-0.01(-0.15%)
Nov 27, 2015
3.625
3.671
3.600
3.606
20,180
-0.16(-4.27%)
Nov 25, 2015
3.766
3.766
3.766
0
+0.07(+1.85%)
Nov 24, 2015
3.639
3.698
3.601
3.698
15,418
+0.29(+8.53%)
Nov 23, 2015
3.407
21,091
-0.20(-5.48%)
Nov 20, 2015
3.850
3.850
3.591
3.605
9,716
-0.38(-9.43%)
Nov 19, 2015
3.991
3.991
3.980
3.980
1,700
+0.11(+2.86%)
Nov 18, 2015
4.010
4.010
3.869
3.869
1,650
+0.07(+1.85%)
Nov 17, 2015
3.750
3.890
3.730
3.799
5,696
+0.02(+0.50%)
Nov 16, 2015
3.890
3.890
3.684
3.780
43,210
-0.15(-3.78%)
Nov 13, 2015
4.000
4.000
3.848
3.929
52,013
-0.08(-2.10%)
Nov 12, 2015
3.930
4.072
3.680
4.013
37,350
-0.34(-7.84%)
Nov 11, 2015
4.560
4.560
4.354
4.354
33,716
-0.34(-7.18%)
Nov 10, 2015
5.070
5.070
4.690
4.691
8,192
-0.34(-6.71%)
Nov 09, 2015
5.010
5.029
4.800
5.029
4,000
-0.13(-2.54%)
Nov 06, 2015
5.130
5.177
5.089
5.160
9,800
+0.03(+0.58%)
Nov 05, 2015
5.280
5.280
5.130
5.130
25,300
-0.69(-11.87%)
Nov 04, 2015
5.820
6.079
5.820
5.821
8,943
+0.20(+3.58%)
Nov 03, 2015
5.300
5.620
5.270
5.620
29,133
+0.22(+4.05%)
Nov 02, 2015
5.280
5.401
5.280
5.401
6,061
+0.16(+3.08%)
Oct 30, 2015
5.260
5.260
5.244
5.240
1,822
+0.17(+3.31%)
Oct 29, 2015
5.450
5.450
5.072
5.072
6,682
-0.53(-9.43%)
Oct 28, 2015
5.935
5.960
5.600
5.600
16,230
-0.09(-1.54%)
Oct 27, 2015
5.780
5.780
5.688
5.688
63,454
-0.07(-1.24%)
Oct 26, 2015
5.790
5.790
5.759
5.759
5,300
-0.10(-1.72%)
Oct 23, 2015
5.842
6.190
5.709
5.859
30,750
+0.25(+4.45%)
Oct 22, 2015
5.610
5.610
5.610
5.610
100
+0.15(+2.75%)
Oct 21, 2015
5.400
5.460
5.400
5.460
300
-0.00(-0.05%)
Oct 20, 2015
5.510
5.662
5.463
5.463
21,962
+0.23(+4.48%)
Oct 19, 2015
5.556
5.620
5.060
5.229
19,301
-0.73(-12.19%)
Oct 16, 2015
5.900
5.955
5.900
5.955
2,400
-0.21(-3.35%)
Oct 15, 2015
5.900
6.185
5.900
6.161
2,693
+0.32(+5.52%)
Oct 14, 2015
5.874
5.874
5.819
5.839
2,502
-0.19(-3.17%)
Oct 13, 2015
6.380
6.380
5.938
6.030
13,849
-0.47(-7.23%)
Oct 12, 2015
6.570
6.570
6.500
6.500
5,302
-0.19(-2.77%)
Oct 09, 2015
7.360
7.656
6.685
6.685
48,280
+0.16(+2.39%)
Oct 08, 2015
6.360
6.529
6.150
6.529
11,675
-0.23(-3.42%)
Oct 07, 2015
6.160
6.780
6.160
6.760
40,087
+1.03(+17.98%)
Oct 06, 2015
5.209
5.730
5.190
5.730
61,180
+1.11(+24.03%)
Oct 05, 2015
4.259
4.680
4.259
4.620
52,892
+0.61(+15.20%)
Oct 02, 2015
3.790
4.010
3.790
4.010
7,168
+0.34(+9.26%)
Oct 01, 2015
3.861
3.861
3.650
3.670
13,797
-0.02(-0.54%)
Sep 30, 2015
3.730
3.840
3.612
3.690
10,807
+0.24(+6.96%)
Sep 29, 2015
3.631
3.750
3.450
3.450
15,003
-0.03(-0.90%)
Sep 28, 2015
3.740
3.740
3.459
3.481
15,225
-0.60(-14.68%)
Sep 25, 2015
4.156
4.156
4.040
4.080
2,200
-0.15(-3.55%)
Sep 24, 2015
4.050
4.230
3.931
4.230
97,795
+0.03(+0.79%)
Sep 23, 2015
4.249
4.310
4.169
4.197
14,599
-0.20(-4.48%)
Sep 22, 2015
4.399
4.412
4.190
4.394
12,313
-0.35(-7.30%)
Sep 21, 2015
5.200
5.200
4.650
4.740
8,888
-0.52(-9.89%)
Sep 18, 2015
5.410
5.410
5.260
5.260
2,155
-0.62(-10.47%)
Sep 17, 2015
5.700
5.875
5.700
5.875
3,522
+0.20(+3.43%)
Sep 16, 2015
5.600
5.680
5.542
5.680
5,069
+0.31(+5.82%)
Sep 15, 2015
5.391
5.455
5.350
5.367
6,821
+0.07(+1.27%)
Sep 14, 2015
5.465
5.465
5.300
5.300
1,504
-0.58(-9.86%)
Sep 11, 2015
5.820
5.890
5.820
5.880
12,006
+0.13(+2.26%)
Sep 10, 2015
5.585
5.800
5.585
5.750
2,171
+0.26(+4.66%)
Sep 09, 2015
6.000
6.050
5.494
5.494
19,560
-0.08(-1.36%)
Sep 08, 2015
5.500
5.570
5.262
5.570
8,037
+0.88(+18.76%)
Sep 04, 2015
4.690
4.690
4.690
0
-0.36(-7.15%)
Sep 03, 2015
5.160
5.519
5.040
5.051
134,671
+0.34(+7.31%)
Sep 02, 2015
4.889
4.889
4.610
4.707
308,787
+0.05(+1.03%)
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
.