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 (%)
Jul 31, 2019
9.180
9.242
9.130
9.130
44,725
-0.02(-0.22%)
Jul 30, 2019
8.980
9.150
8.980
9.150
319
-0.01(-0.11%)
Jul 29, 2019
9.310
9.310
9.150
9.160
44,030
-0.32(-3.39%)
Jul 26, 2019
9.459
9.500
9.437
9.482
102,800
+0.07(+0.77%)
Jul 25, 2019
9.620
9.620
9.410
9.410
1,365
-0.35(-3.59%)
Jul 24, 2019
9.780
9.780
9.718
9.760
2,515
-0.16(-1.59%)
Jul 23, 2019
9.990
9.997
9.918
9.918
53,610
-0.07(-0.66%)
Jul 22, 2019
10.06
10.06
9.984
9.984
1,005
-0.31(-2.97%)
Jul 19, 2019
10.00
10.29
10.00
10.29
10,900
+0.67(+6.91%)
Jul 18, 2019
9.567
9.628
9.390
9.624
7,971
+0.13(+1.40%)
Jul 17, 2019
9.690
9.690
9.380
9.492
11,562
-0.21(-2.12%)
Jul 16, 2019
9.046
9.755
9.046
9.697
17,787
+0.66(+7.29%)
Jul 15, 2019
9.050
9.050
9.000
9.039
6,274
+0.28(+3.22%)
Jul 12, 2019
8.715
8.757
8.685
8.757
6,400
+0.31(+3.63%)
Jul 11, 2019
8.450
8.450
8.450
1
+0.00(+0.00%)
Jul 10, 2019
8.444
8.450
8.290
8.450
2,323
+0.26(+3.17%)
Jul 09, 2019
8.300
8.300
7.970
8.190
19,905
-0.72(-8.08%)
Jul 08, 2019
8.880
8.910
8.880
8.910
13,563
-0.09(-1.00%)
Jul 05, 2019
8.820
9.000
8.820
9.000
12,400
-0.31(-3.33%)
Jul 03, 2019
9.387
9.387
9.309
9.310
5,800
+0.05(+0.54%)
Jul 02, 2019
9.276
9.276
9.260
9.260
4,300
-0.14(-1.49%)
Jul 01, 2019
9.400
9.620
8.810
9.400
2,796
-0.08(-0.84%)
Jun 28, 2019
9.410
9.480
9.410
9.480
7,600
+0.07(+0.74%)
Jun 27, 2019
9.440
9.500
9.360
9.410
13,300
-0.07(-0.76%)
Jun 26, 2019
9.360
9.510
9.360
9.482
7,605
+0.01(+0.14%)
Jun 25, 2019
9.290
9.469
9.290
9.469
5,100
+0.13(+1.37%)
Jun 24, 2019
9.200
9.348
9.190
9.341
26,702
+0.27(+2.99%)
Jun 21, 2019
9.000
9.100
8.980
9.070
515,200
+0.15(+1.65%)
Jun 20, 2019
8.867
9.005
8.810
8.923
17,476
+0.47(+5.61%)
Jun 19, 2019
8.220
8.449
8.220
8.449
9,150
-0.12(-1.45%)
Jun 18, 2019
8.620
8.620
8.510
8.574
7,697
+0.27(+3.29%)
Jun 17, 2019
8.260
8.320
8.110
8.300
52,319
-0.01(-0.11%)
Jun 14, 2019
8.400
8.400
8.310
8.310
10,300
+0.14(+1.68%)
Jun 13, 2019
8.340
8.340
8.120
8.173
11,250
-0.14(-1.71%)
Jun 12, 2019
8.315
8.315
8.315
8.315
171
-0.02(-0.18%)
Jun 11, 2019
8.572
8.572
8.330
8.330
961
+0.19(+2.33%)
Jun 10, 2019
8.114
8.210
8.114
8.140
3,109
+0.09(+1.07%)
Jun 07, 2019
7.560
8.060
7.560
8.054
6,500
+0.33(+4.33%)
Jun 06, 2019
7.704
7.720
7.704
7.720
6,500
+0.06(+0.78%)
Jun 05, 2019
7.940
7.940
7.660
7.660
14,945
-0.18(-2.30%)
Jun 04, 2019
7.510
7.864
7.507
7.840
104,178
+0.38(+5.09%)
Jun 03, 2019
7.319
7.480
7.300
7.460
7,172
+0.14(+1.91%)
May 31, 2019
7.351
7.420
7.320
7.320
12,600
+0.01(+0.14%)
May 30, 2019
7.325
7.325
7.290
7.310
202,854
+0.11(+1.49%)
May 29, 2019
7.270
7.420
7.203
7.203
26,547
-0.21(-2.80%)
May 28, 2019
7.450
7.450
7.410
7.410
22,573
+0.13(+1.79%)
May 24, 2019
7.560
7.570
7.280
7.280
3,400
-0.07(-0.97%)
May 23, 2019
7.130
7.512
7.111
7.351
31,688
+0.03(+0.34%)
May 22, 2019
7.950
8.044
7.320
7.326
48,285
-0.89(-10.85%)
May 21, 2019
8.469
8.500
8.000
8.217
87,437
-0.63(-7.15%)
May 20, 2019
8.540
8.900
8.540
8.850
1,053
+0.00(+0.00%)
May 17, 2019
8.920
8.920
8.825
8.850
500
-0.08(-0.90%)
May 16, 2019
8.938
8.938
8.930
8.930
1,341
+0.19(+2.17%)
May 15, 2019
8.740
8.830
8.740
8.740
51,527
-0.13(-1.47%)
May 14, 2019
8.750
8.920
8.750
8.870
8,611
+0.08(+0.93%)
May 13, 2019
8.948
8.948
8.693
8.788
128,386
-0.35(-3.85%)
May 10, 2019
9.170
9.170
9.140
9.140
600
-0.08(-0.87%)
May 09, 2019
9.109
9.220
9.050
9.220
11,239
-0.17(-1.81%)
May 08, 2019
9.124
9.400
9.124
9.390
82,268
+0.37(+4.10%)
May 07, 2019
9.255
9.276
8.962
9.020
25,011
-0.40(-4.25%)
May 06, 2019
9.200
9.560
9.090
9.420
35,897
-0.46(-4.66%)
May 03, 2019
10.00
10.00
9.630
9.880
5,700
+0.48(+5.11%)
May 02, 2019
9.750
9.750
9.400
9.400
22,859
-0.41(-4.14%)
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
.