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 (%)
Feb 28, 2019
11.71
11.71
11.46
11.46
56,772
-0.29(-2.50%)
Feb 27, 2019
12.17
12.17
11.72
11.75
949
-0.37(-3.01%)
Feb 26, 2019
12.16
12.24
12.12
12.12
2,926
-0.10(-0.86%)
Feb 25, 2019
11.81
12.38
11.81
12.22
66,593
+0.59(+5.07%)
Feb 22, 2019
11.45
11.66
11.45
11.63
3,800
+0.37(+3.29%)
Feb 21, 2019
11.20
11.30
11.07
11.26
12,518
+0.12(+1.11%)
Feb 20, 2019
10.94
11.24
10.94
11.14
70,492
+0.30(+2.77%)
Feb 19, 2019
10.60
10.88
10.60
10.84
46,937
+0.35(+3.32%)
Feb 15, 2019
10.57
10.57
10.40
10.49
13,700
+0.04(+0.38%)
Feb 14, 2019
10.48
10.48
10.29
10.45
5,728
-0.14(-1.34%)
Feb 13, 2019
10.62
10.62
10.58
10.59
5,572
+0.29(+2.81%)
Feb 12, 2019
10.29
10.30
10.29
10.30
1,221
-0.06(-0.58%)
Feb 11, 2019
10.38
10.40
10.36
10.36
781
-0.05(-0.48%)
Feb 08, 2019
10.54
10.54
10.38
10.41
5,700
-0.48(-4.41%)
Feb 07, 2019
11.00
11.00
10.89
10.89
3,107
-0.03(-0.27%)
Feb 06, 2019
10.96
11.09
10.92
10.92
7,901
+0.13(+1.20%)
Feb 05, 2019
11.10
11.14
10.79
10.79
13,340
-0.27(-2.41%)
Feb 04, 2019
11.11
11.18
11.06
11.06
28,450
-0.24(-2.15%)
Feb 01, 2019
11.54
11.54
11.30
11.30
20,100
-0.19(-1.66%)
Jan 31, 2019
11.24
11.58
11.01
11.49
10,837
+0.67(+6.20%)
Jan 30, 2019
10.61
10.94
10.57
10.82
9,780
+0.61(+6.00%)
Jan 29, 2019
10.00
10.21
9.910
10.21
12,650
+0.37(+3.76%)
Jan 28, 2019
9.780
9.870
9.780
9.837
1,799
-0.06(-0.62%)
Jan 25, 2019
9.790
9.900
9.715
9.898
4,500
+0.53(+5.64%)
Jan 24, 2019
9.250
9.520
9.210
9.370
1,010
+0.03(+0.32%)
Jan 23, 2019
9.440
9.440
9.339
9.340
2,375
-0.06(-0.64%)
Jan 22, 2019
9.540
9.540
9.260
9.400
13,456
-0.19(-1.93%)
Jan 18, 2019
9.834
9.867
9.585
9.585
9,300
-0.01(-0.15%)
Jan 17, 2019
9.150
9.600
8.990
9.600
56,359
+0.14(+1.48%)
Jan 16, 2019
9.080
9.460
8.850
9.460
15,692
+1.16(+13.98%)
Jan 15, 2019
8.475
8.475
8.285
8.300
9,766
-0.08(-0.94%)
Jan 14, 2019
8.400
8.400
8.379
8.379
718
+0.00(+0.04%)
Jan 11, 2019
8.340
8.375
8.340
8.375
300
+0.01(+0.06%)
Jan 10, 2019
8.300
8.390
8.300
8.370
2,907
-0.15(-1.80%)
Jan 09, 2019
8.643
8.699
8.466
8.523
20,023
+0.25(+3.00%)
Jan 08, 2019
8.104
8.275
7.986
8.275
22,101
+0.78(+10.35%)
Jan 07, 2019
7.660
7.755
7.498
7.498
66,658
-0.27(-3.52%)
Jan 04, 2019
7.705
7.772
7.681
7.772
2,400
+0.67(+9.46%)
Jan 03, 2019
7.410
7.410
7.100
7.100
4,419
-0.66(-8.51%)
Jan 02, 2019
7.870
7.870
7.760
7.760
1,631
-0.29(-3.60%)
Dec 31, 2018
7.980
8.050
7.836
8.050
10,500
+0.19(+2.37%)
Dec 28, 2018
8.183
8.183
7.862
7.864
71,400
-0.16(-1.94%)
Dec 27, 2018
7.824
8.019
7.824
8.019
9,746
+0.14(+1.83%)
Dec 26, 2018
8.330
8.330
7.875
7.875
1,153
+0.01(+0.12%)
Dec 24, 2018
7.808
7.890
7.808
7.865
38,900
+0.25(+3.35%)
Dec 21, 2018
7.495
7.680
7.480
7.610
346,200
-0.11(-1.42%)
Dec 20, 2018
7.601
7.779
7.348
7.720
1,898
+0.18(+2.39%)
Dec 19, 2018
8.170
8.170
7.540
7.540
2,706
-0.63(-7.71%)
Dec 18, 2018
8.330
8.330
8.090
8.170
6,329
-0.11(-1.29%)
Dec 17, 2018
8.516
8.610
8.277
8.277
6,599
-0.53(-6.05%)
Dec 14, 2018
8.843
9.130
8.810
8.810
3,300
-0.24(-2.65%)
Dec 13, 2018
9.050
9.050
9.050
9.050
317
-0.32(-3.42%)
Dec 12, 2018
9.810
9.902
9.370
9.370
9,248
-0.03(-0.32%)
Dec 11, 2018
9.330
9.400
8.870
9.400
603,532
+0.63(+7.18%)
Dec 10, 2018
8.909
8.909
8.590
8.770
41,979
-0.28(-3.13%)
Dec 07, 2018
9.260
9.260
9.053
9.053
1,600
-0.03(-0.33%)
Dec 06, 2018
9.103
9.103
8.587
9.084
85,715
-0.68(-6.93%)
Dec 04, 2018
10.14
10.14
9.760
9.760
6,300
-0.49(-4.76%)
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
.