Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (TSX: FVI )

7.940 +0.120 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 4.100 4.210 3.980 4.070 187,155 -0.06(-1.45%)
May 30, 2012 3.940 4.160 3.860 4.130 142,922 +0.10(+2.48%)
May 29, 2012 4.260 4.290 4.000 4.030 321,436 -0.20(-4.73%)
May 28, 2012 4.260 4.280 4.170 4.230 46,612 -0.01(-0.24%)
May 25, 2012 4.190 4.270 4.080 4.240 284,854 +0.10(+2.42%)
May 24, 2012 4.050 4.190 4.010 4.140 425,205 +0.17(+4.28%)
May 23, 2012 3.740 3.980 3.650 3.970 337,253 +0.18(+4.75%)
May 22, 2012 3.790 3.990 3.760 3.790 333,516 +0.04(+1.07%)
May 18, 2012 3.750 3.750 3.750 0 -0.09(-2.34%)
May 17, 2012 3.620 3.920 3.600 3.840 297,160 +0.29(+8.17%)
May 16, 2012 3.510 3.700 3.450 3.550 382,439 -0.08(-2.20%)
May 15, 2012 3.730 3.760 3.530 3.630 416,393 -0.10(-2.68%)
May 14, 2012 3.640 3.810 3.600 3.730 380,697 -0.04(-1.06%)
May 11, 2012 3.740 3.880 3.660 3.770 262,874 +0.00(+0.00%)
May 10, 2012 3.800 3.920 3.690 3.770 183,297 +0.09(+2.45%)
May 09, 2012 3.400 3.960 3.030 3.680 646,204 +0.12(+3.37%)
May 08, 2012 3.520 3.630 3.470 3.560 375,421 -0.12(-3.26%)
May 07, 2012 3.910 3.930 3.620 3.680 314,342 -0.22(-5.64%)
May 04, 2012 3.770 3.980 3.720 3.900 354,902 +0.09(+2.36%)
May 03, 2012 4.000 4.000 3.740 3.810 517,512 -0.20(-4.99%)
May 02, 2012 4.000 4.050 3.940 4.010 144,557 -0.05(-1.23%)
May 01, 2012 4.150 4.250 4.020 4.060 419,826 -0.09(-2.17%)
Apr 30, 2012 3.860 4.150 3.820 4.150 563,674 +0.26(+6.68%)
Apr 27, 2012 3.980 4.000 3.790 3.890 322,219 -0.05(-1.27%)
Apr 26, 2012 3.780 3.940 3.740 3.940 279,998 +0.19(+5.07%)
Apr 25, 2012 3.590 3.790 3.500 3.750 313,297 +0.18(+5.04%)
Apr 24, 2012 3.650 3.680 3.510 3.570 360,993 -0.03(-0.83%)
Apr 23, 2012 3.680 3.720 3.590 3.600 404,035 -0.18(-4.76%)
Apr 20, 2012 3.900 3.920 3.760 3.780 248,892 -0.10(-2.58%)
Apr 19, 2012 3.960 4.080 3.850 3.880 311,023 -0.09(-2.27%)
Apr 18, 2012 3.990 4.030 3.880 3.970 427,996 -0.01(-0.25%)
Apr 17, 2012 3.900 4.030 3.790 3.980 533,794 +0.17(+4.46%)
Apr 16, 2012 4.090 4.120 3.810 3.810 470,315 -0.31(-7.52%)
Apr 13, 2012 4.170 4.200 4.040 4.120 237,360 -0.08(-1.90%)
Apr 12, 2012 4.060 4.220 4.040 4.200 293,699 +0.15(+3.70%)
Apr 11, 2012 4.060 4.200 3.990 4.050 241,393 +0.00(+0.00%)
Apr 10, 2012 3.960 4.050 3.860 4.050 411,619 +0.11(+2.79%)
Apr 09, 2012 4.120 4.140 3.880 3.940 376,971 -0.18(-4.37%)
Apr 05, 2012 4.260 4.280 4.100 4.120 385,925 -0.07(-1.67%)
Apr 04, 2012 4.260 4.300 4.100 4.190 743,264 -0.25(-5.63%)
Apr 03, 2012 4.610 4.610 4.390 4.440 452,345 -0.15(-3.27%)
Apr 02, 2012 4.500 4.650 4.410 4.590 630,212 +0.09(+2.00%)
Mar 30, 2012 4.380 4.630 4.270 4.500 1,302,849 +0.23(+5.39%)
Mar 29, 2012 4.550 4.700 4.270 4.270 2,229,038 -0.11(-2.51%)
Mar 28, 2012 5.310 5.310 4.270 4.380 3,504,965 -1.02(-18.89%)
Mar 27, 2012 5.570 5.570 5.360 5.400 782,088 -0.20(-3.57%)
Mar 26, 2012 6.000 6.160 5.440 5.600 1,047,751 -0.57(-9.24%)
Mar 23, 2012 6.000 6.190 5.940 6.170 302,643 +0.32(+5.47%)
Mar 22, 2012 5.960 6.000 5.830 5.850 152,754 -0.16(-2.66%)
Mar 21, 2012 5.960 6.120 5.960 6.010 263,583 +0.05(+0.84%)
Mar 20, 2012 5.910 5.960 5.740 5.960 266,365 +0.05(+0.85%)
Mar 19, 2012 5.980 6.130 5.910 5.910 198,527 -0.07(-1.17%)
Mar 16, 2012 6.070 6.180 5.980 5.980 308,476 -0.11(-1.81%)
Mar 15, 2012 5.950 6.150 5.950 6.090 323,260 +0.09(+1.50%)
Mar 14, 2012 6.180 6.180 5.980 6.000 860,664 -0.23(-3.69%)
Mar 13, 2012 6.300 6.410 6.230 6.230 261,241 -0.07(-1.11%)
Mar 12, 2012 6.410 6.460 6.250 6.300 141,665 -0.12(-1.87%)
Mar 09, 2012 6.400 6.660 6.290 6.420 231,910 -0.04(-0.62%)
Mar 08, 2012 6.600 6.720 6.360 6.460 306,597 -0.02(-0.31%)
Mar 07, 2012 6.270 6.540 6.240 6.480 316,018 +0.28(+4.52%)
Mar 06, 2012 6.250 6.290 6.020 6.200 619,148 -0.26(-4.02%)
Mar 05, 2012 6.740 6.820 6.450 6.460 398,169 -0.34(-5.00%)
Mar 02, 2012 6.930 6.970 6.730 6.800 345,779 -0.20(-2.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.