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
)
12.58
-0.26 (-1.99%)
Streaming Delayed Price
Updated: 1:02 PM EDT, Jun 3, 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, 2020
8.950
8.950
8.390
8.425
10,800
+0.00(+0.01%)
Jul 30, 2020
8.750
8.750
8.425
8.425
4,280
-0.70(-7.68%)
Jul 29, 2020
8.915
9.125
8.825
9.125
1,950
+0.12(+1.28%)
Jul 28, 2020
8.719
9.090
8.719
9.010
13,726
+0.10(+1.17%)
Jul 27, 2020
8.615
9.170
8.615
8.906
24,448
-0.09(-1.05%)
Jul 24, 2020
8.995
9.050
8.690
9.000
25,900
-0.10(-1.05%)
Jul 23, 2020
9.283
9.438
9.095
9.095
20,445
-0.03(-0.38%)
Jul 22, 2020
9.200
9.300
9.127
9.130
29,200
-0.23(-2.46%)
Jul 21, 2020
9.800
9.800
9.360
9.360
136,977
-0.38(-3.90%)
Jul 20, 2020
9.441
9.796
9.425
9.740
14,315
-0.16(-1.62%)
Jul 17, 2020
10.25
10.25
9.752
9.900
86,900
+0.05(+0.46%)
Jul 16, 2020
10.11
10.19
9.800
9.854
5,484
-0.41(-3.97%)
Jul 15, 2020
9.770
10.35
9.770
10.26
29,095
+0.05(+0.50%)
Jul 14, 2020
9.583
10.21
9.500
10.21
29,979
+0.25(+2.52%)
Jul 13, 2020
10.32
10.44
9.959
9.959
32,610
+0.03(+0.29%)
Jul 10, 2020
8.890
9.930
8.620
9.930
77,000
+0.68(+7.35%)
Jul 09, 2020
8.670
9.350
8.670
9.250
15,665
+0.24(+2.66%)
Jul 08, 2020
8.450
9.070
8.450
9.010
33,243
+0.66(+7.96%)
Jul 07, 2020
8.300
8.555
8.300
8.346
10,158
+0.09(+1.03%)
Jul 06, 2020
7.590
8.352
7.590
8.260
15,908
+0.35(+4.43%)
Jul 02, 2020
8.035
8.210
7.910
7.910
15,500
+0.00(+0.00%)
Jul 01, 2020
8.220
8.220
7.700
7.910
4,822
-0.07(-0.82%)
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%)
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
.