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
)
14.25
-0.42 (-2.86%)
Streaming Delayed Price
Updated: 9:32 AM EDT, May 22, 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 31, 2016
6.748
6.931
6.600
6.600
16,965
-0.23(-3.37%)
May 27, 2016
6.830
6.830
6.830
0
+0.08(+1.19%)
May 26, 2016
6.945
6.945
6.750
6.750
5,638
+0.14(+2.10%)
May 25, 2016
6.523
6.611
6.523
6.611
459
+0.36(+5.68%)
May 24, 2016
6.580
6.690
6.250
6.256
69,888
-0.30(-4.64%)
May 23, 2016
6.560
6.560
6.560
6.560
1,600
-0.13(-1.94%)
May 20, 2016
6.860
6.860
6.670
6.690
929
+0.13(+1.98%)
May 19, 2016
6.400
6.560
6.212
6.560
2,809
-0.04(-0.61%)
May 18, 2016
6.970
6.970
6.600
6.600
7,774
-0.50(-7.04%)
May 17, 2016
6.650
7.100
6.650
7.100
12,149
+0.16(+2.34%)
May 16, 2016
6.766
6.938
6.766
6.938
38,992
+0.47(+7.23%)
May 13, 2016
6.630
6.630
6.430
6.470
5,844
-0.39(-5.74%)
May 12, 2016
7.330
7.330
6.832
6.864
548
-0.32(-4.40%)
May 11, 2016
6.970
7.180
6.861
7.180
5,494
+0.60(+9.12%)
May 10, 2016
6.330
6.620
6.295
6.580
4,901
+0.44(+7.17%)
May 09, 2016
6.670
6.670
6.140
6.140
44,185
-1.25(-16.90%)
May 06, 2016
7.250
7.389
7.250
7.389
2,969
+0.24(+3.34%)
May 05, 2016
7.320
7.380
7.096
7.150
143,322
-0.07(-0.97%)
May 04, 2016
7.827
7.827
7.220
7.220
3,750
-0.63(-8.03%)
May 03, 2016
8.100
8.100
7.850
7.850
12,858
-0.65(-7.65%)
May 02, 2016
8.990
9.060
8.460
8.500
17,645
-0.01(-0.12%)
Apr 29, 2016
7.930
9.170
7.900
8.510
103,071
+1.24(+17.04%)
Apr 28, 2016
7.590
7.770
7.271
7.271
15,400
-0.14(-1.88%)
Apr 27, 2016
6.870
7.460
6.850
7.410
6,325
+0.49(+7.14%)
Apr 26, 2016
6.710
6.940
6.700
6.916
4,964
+0.24(+3.53%)
Apr 25, 2016
6.840
6.853
6.680
6.680
5,000
-0.22(-3.17%)
Apr 22, 2016
7.230
7.250
6.899
6.899
15,040
+0.08(+1.16%)
Apr 21, 2016
7.360
7.360
6.800
6.820
33,297
-0.11(-1.60%)
Apr 20, 2016
6.920
7.080
6.911
6.931
264,429
+0.00(+0.01%)
Apr 19, 2016
6.176
6.950
6.176
6.930
18,963
+0.98(+16.47%)
Apr 18, 2016
5.500
5.958
5.500
5.950
45,372
+0.39(+6.98%)
Apr 15, 2016
5.340
5.710
5.310
5.562
10,586
-0.04(-0.68%)
Apr 14, 2016
5.700
5.700
5.460
5.600
21,839
-0.15(-2.61%)
Apr 13, 2016
5.900
6.100
5.750
5.750
3,798
+0.10(+1.70%)
Apr 12, 2016
5.189
5.654
5.186
5.654
24,241
+0.59(+11.74%)
Apr 11, 2016
5.063
5.070
4.981
5.060
7,597
+0.13(+2.64%)
Apr 08, 2016
4.407
4.930
4.407
4.930
56,795
+0.76(+18.23%)
Apr 07, 2016
4.680
4.680
4.104
4.170
14,156
-0.85(-16.96%)
Apr 06, 2016
5.021
5.021
5.021
5.021
250
+0.15(+3.11%)
Apr 05, 2016
4.759
4.951
4.681
4.870
2,967
-0.01(-0.20%)
Apr 04, 2016
5.240
5.249
4.855
4.880
224,779
-0.32(-6.23%)
Apr 01, 2016
5.000
5.204
4.950
5.204
29,714
-0.15(-2.72%)
Mar 31, 2016
5.357
5.430
5.329
5.350
32,441
+0.06(+1.13%)
Mar 30, 2016
5.444
5.444
5.290
5.290
80,450
-0.03(-0.56%)
Mar 29, 2016
4.830
5.320
4.830
5.320
8,060
+0.14(+2.72%)
Mar 28, 2016
5.320
5.320
4.992
5.179
57,377
-0.14(-2.60%)
Mar 24, 2016
5.317
5.317
5.317
0
+0.11(+2.06%)
Mar 23, 2016
6.143
6.143
5.140
5.210
90,680
-1.07(-17.07%)
Mar 22, 2016
6.290
6.290
6.250
6.282
128,997
-0.18(-2.75%)
Mar 21, 2016
6.500
6.504
6.313
6.460
14,750
+0.06(+0.98%)
Mar 18, 2016
6.410
6.610
6.331
6.397
637,910
+0.06(+0.98%)
Mar 17, 2016
6.740
6.780
6.331
6.335
26,498
-0.10(-1.49%)
Mar 16, 2016
5.880
6.431
5.707
6.431
21,753
+0.70(+12.23%)
Mar 15, 2016
5.510
5.780
5.470
5.730
296,180
-0.31(-5.10%)
Mar 14, 2016
5.453
6.080
5.350
6.038
21,239
+0.47(+8.35%)
Mar 11, 2016
5.550
5.650
5.470
5.573
48,860
+0.26(+4.89%)
Mar 10, 2016
5.150
5.380
5.029
5.313
35,420
+0.59(+12.56%)
Mar 09, 2016
4.700
4.740
4.540
4.720
10,870
+0.05(+1.06%)
Mar 08, 2016
5.030
5.030
4.400
4.671
31,732
-0.80(-14.62%)
Mar 07, 2016
5.355
5.580
5.355
5.471
36,288
+0.13(+2.45%)
Mar 04, 2016
5.192
5.620
5.192
5.340
304,342
+0.33(+6.65%)
Mar 03, 2016
4.790
5.400
4.660
5.007
237,887
+0.08(+1.56%)
Mar 02, 2016
4.120
4.956
4.120
4.930
141,068
+1.07(+27.79%)
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
.