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 (%)
Jun 30, 2020
7.450
8.070
7.406
7.975
37,676
+0.53(+7.05%)
Jun 29, 2020
7.296
7.561
7.290
7.450
6,813
+0.33(+4.68%)
Jun 26, 2020
7.396
7.396
7.117
7.117
19,100
-0.21(-2.83%)
Jun 25, 2020
6.980
7.329
6.980
7.324
247,030
+0.24(+3.45%)
Jun 24, 2020
6.990
7.080
6.861
7.080
22,996
-0.37(-4.97%)
Jun 23, 2020
7.484
7.560
7.375
7.450
10,987
+0.24(+3.33%)
Jun 22, 2020
6.790
7.210
6.790
7.210
22,985
+0.37(+5.41%)
Jun 19, 2020
6.991
7.090
6.840
6.840
19,800
+0.30(+4.60%)
Jun 18, 2020
6.690
6.690
6.514
6.540
21,047
-0.20(-2.97%)
Jun 17, 2020
6.700
6.768
6.700
6.740
8,195
-0.03(-0.51%)
Jun 16, 2020
6.705
6.825
6.600
6.774
18,051
+0.35(+5.51%)
Jun 15, 2020
5.950
6.490
5.950
6.420
22,677
-0.11(-1.68%)
Jun 12, 2020
6.940
6.940
6.410
6.530
24,500
+0.21(+3.31%)
Jun 11, 2020
6.886
7.240
6.201
6.321
39,102
-1.05(-14.25%)
Jun 10, 2020
7.450
7.597
7.340
7.371
79,502
+0.13(+1.81%)
Jun 09, 2020
7.050
7.305
6.969
7.240
23,664
+0.11(+1.54%)
Jun 08, 2020
7.261
7.520
6.930
7.130
120,862
+0.06(+0.84%)
Jun 05, 2020
7.144
7.280
7.020
7.071
38,100
+0.72(+11.35%)
Jun 04, 2020
6.890
6.890
6.320
6.350
43,892
-0.27(-4.08%)
Jun 03, 2020
6.770
7.019
6.620
6.620
38,704
+0.04(+0.66%)
Jun 02, 2020
6.450
6.710
6.450
6.576
48,406
+0.37(+5.90%)
Jun 01, 2020
5.878
6.320
5.878
6.210
37,768
+0.38(+6.59%)
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%)
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
.