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
)
14.67
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, May 21, 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 (%)
May 29, 2020
5.840
5.920
5.724
5.826
237,700
-0.24(-4.02%)
May 28, 2020
6.076
6.105
5.920
6.070
32,448
+0.11(+1.85%)
May 27, 2020
6.040
6.073
5.870
5.960
31,733
-0.06(-1.05%)
May 26, 2020
6.060
6.148
6.020
6.023
55,804
+0.46(+8.33%)
May 22, 2020
5.639
5.700
5.560
5.560
39,300
-0.34(-5.76%)
May 21, 2020
6.120
6.120
5.844
5.900
39,012
-0.25(-4.07%)
May 20, 2020
6.208
6.249
6.150
6.150
48,765
+0.13(+2.16%)
May 19, 2020
5.780
6.223
5.720
6.020
29,583
+0.31(+5.43%)
May 18, 2020
5.480
5.850
5.480
5.710
20,468
+0.34(+6.40%)
May 15, 2020
5.280
5.564
5.214
5.367
84,600
+0.08(+1.60%)
May 14, 2020
5.530
5.530
5.210
5.282
28,148
-0.42(-7.32%)
May 13, 2020
5.732
5.732
5.640
5.700
7,279
-0.19(-3.23%)
May 12, 2020
6.150
6.150
5.890
5.890
15,424
-0.26(-4.23%)
May 11, 2020
6.210
6.259
6.150
6.150
3,214
-0.13(-2.08%)
May 08, 2020
6.290
6.290
6.260
6.281
3,600
+0.15(+2.41%)
May 07, 2020
6.110
6.177
5.851
6.133
16,527
+0.36(+6.30%)
May 06, 2020
5.850
5.850
5.769
5.769
549
-0.04(-0.62%)
May 05, 2020
5.946
6.000
5.805
5.805
10,417
+0.06(+1.13%)
May 04, 2020
5.787
5.820
5.740
5.740
4,618
-0.16(-2.71%)
May 01, 2020
6.220
6.230
5.750
5.900
19,000
-0.22(-3.59%)
Apr 30, 2020
6.550
6.730
6.099
6.120
15,732
-0.45(-6.85%)
Apr 29, 2020
6.313
6.875
6.313
6.570
67,817
+0.49(+8.06%)
Apr 28, 2020
6.323
6.323
5.978
6.080
17,557
-0.05(-0.82%)
Apr 27, 2020
6.220
6.220
5.971
6.130
18,398
+0.16(+2.68%)
Apr 24, 2020
5.720
5.970
5.720
5.970
116,000
+0.42(+7.57%)
Apr 23, 2020
5.599
5.730
5.420
5.550
5,442
+0.12(+2.21%)
Apr 22, 2020
5.340
5.570
5.340
5.430
27,769
+0.52(+10.67%)
Apr 21, 2020
4.910
5.006
4.881
4.907
30,580
-0.11(-2.26%)
Apr 20, 2020
5.000
5.330
4.902
5.020
18,139
-0.07(-1.38%)
Apr 17, 2020
5.300
5.300
5.090
5.090
28,600
+0.11(+2.23%)
Apr 16, 2020
5.094
5.120
4.890
4.979
25,231
-0.20(-3.88%)
Apr 15, 2020
5.390
5.390
5.000
5.180
17,542
-0.32(-5.82%)
Apr 14, 2020
5.410
5.620
5.289
5.500
29,233
+0.09(+1.67%)
Apr 13, 2020
5.400
5.580
5.190
5.410
43,936
+0.15(+2.85%)
Apr 09, 2020
5.360
5.425
5.150
5.260
159,600
+0.15(+2.94%)
Apr 08, 2020
4.825
5.110
4.609
5.110
104,935
+0.35(+7.25%)
Apr 07, 2020
4.810
4.853
4.545
4.764
49,759
+0.13(+2.74%)
Apr 06, 2020
4.730
4.950
4.584
4.637
16,646
+0.31(+7.04%)
Apr 03, 2020
4.470
4.470
4.300
4.332
30,000
-0.22(-4.78%)
Apr 02, 2020
4.220
4.660
4.220
4.550
26,978
-0.06(-1.30%)
Apr 01, 2020
4.837
4.980
4.610
4.610
13,165
-0.60(-11.52%)
Mar 31, 2020
5.103
5.344
5.103
5.210
6,674
+0.28(+5.68%)
Mar 30, 2020
4.295
4.970
4.295
4.930
6,693
+0.28(+6.02%)
Mar 27, 2020
4.720
4.740
4.535
4.650
19,600
-0.45(-8.86%)
Mar 26, 2020
4.895
5.300
4.830
5.102
9,080
+0.08(+1.65%)
Mar 25, 2020
5.120
5.628
4.848
5.019
30,666
+0.14(+2.79%)
Mar 24, 2020
4.000
4.920
3.640
4.883
241,519
+1.44(+41.79%)
Mar 23, 2020
3.460
3.496
3.330
3.444
225,222
-0.24(-6.41%)
Mar 20, 2020
4.460
4.460
3.561
3.680
34,100
-0.55(-13.00%)
Mar 19, 2020
4.043
4.481
4.000
4.230
21,317
+0.21(+5.22%)
Mar 18, 2020
4.324
4.750
3.850
4.020
22,148
-0.86(-17.62%)
Mar 17, 2020
4.330
5.120
4.330
4.880
31,626
+0.25(+5.40%)
Mar 16, 2020
4.030
4.700
3.900
4.630
379,751
-0.20(-4.14%)
Mar 13, 2020
5.020
5.020
4.415
4.830
35,800
+0.42(+9.40%)
Mar 12, 2020
4.441
4.910
4.013
4.415
34,746
-0.71(-13.77%)
Mar 11, 2020
5.680
5.680
5.120
5.120
24,901
-0.68(-11.72%)
Mar 10, 2020
5.670
5.840
5.260
5.800
104,963
+0.75(+14.85%)
Mar 09, 2020
6.100
6.100
4.950
5.050
125,780
-1.55(-23.48%)
Mar 06, 2020
6.740
6.970
6.530
6.600
83,000
-0.53(-7.43%)
Mar 05, 2020
7.200
7.317
7.040
7.130
23,927
-0.26(-3.58%)
Mar 04, 2020
7.580
7.660
7.356
7.395
6,319
+0.11(+1.58%)
Mar 03, 2020
7.620
7.620
7.183
7.280
9,278
-0.18(-2.41%)
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
.