Fortuna Silver Mines Inc $5.78

up +0.32


11/7/2014 04:02 PM  |  NYSE : FSM  
Industries : Metals & Mining / Silver
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSM historical data

Date Open High Low Close Volume
7/11/20145.525.795.485.78351,237
7/10/20146.196.195.455.46677,219
7/9/20145.896.075.786.06326,040
7/8/20145.615.865.615.82362,609
7/7/20145.565.685.555.61181,190
7/3/20145.355.665.315.66195,294
7/2/20145.505.535.395.39173,303
7/1/20145.495.535.355.45171,611
6/30/20145.285.535.175.51265,593
6/27/20145.345.455.265.34256,622
6/26/20145.305.505.305.44171,194
6/25/20145.305.505.305.40140,497
6/24/20145.515.605.305.31272,274
6/23/20145.345.535.315.51405,434
6/20/20145.535.595.285.291,166,568
6/19/20144.905.634.905.62811,175
6/18/20144.564.894.554.86248,099
6/17/20144.454.604.434.58123,344
6/16/20144.644.684.494.53125,800
6/13/20144.584.634.514.63230,401
6/12/20144.354.584.354.58223,156
6/11/20144.324.374.204.36191,674
6/10/20144.184.324.154.31153,289
6/9/20144.124.214.104.14106,112
6/6/20144.044.123.974.12122,765
6/5/20144.034.093.964.08148,684
6/4/20143.934.063.854.02135,494
6/3/20143.803.933.673.93100,654
6/2/20143.883.943.733.8472,123
5/30/20143.803.883.723.88156,749
5/29/20143.663.893.663.85152,363
5/28/20143.903.903.633.70164,409
5/27/20143.994.063.763.90385,699
5/23/20144.104.124.064.10131,622
5/22/20144.184.234.124.14101,357
5/21/20144.024.184.024.17120,434
5/20/20144.114.194.024.0270,374
5/19/20144.244.244.154.1768,861
5/16/20144.054.223.984.20224,088
5/15/20144.224.254.024.09113,473
5/14/20144.154.334.134.30177,191
5/13/20144.184.194.044.0778,091
5/12/20144.004.214.004.16182,806
5/9/20144.044.043.903.94137,489
5/8/20144.024.094.014.06112,949
5/7/20144.174.174.004.03150,686
5/6/20144.254.344.154.17101,482
5/5/20144.304.324.224.28230,970
5/2/20144.124.304.064.24169,387
5/1/20144.134.143.954.13227,115
4/30/20144.124.224.054.15211,219
4/29/20143.914.153.914.15206,661
4/28/20143.993.993.873.88139,524
4/25/20143.953.993.863.99122,879
4/24/20143.894.013.853.90141,113
4/23/20143.913.993.843.96146,216
4/22/20143.773.913.723.91247,785
4/21/20143.803.813.663.76113,931
4/17/20143.873.933.763.78114,459
4/16/20143.913.973.843.9043,751
4/15/20143.873.913.793.89143,061
4/14/20143.904.083.863.97257,582
4/11/20143.793.853.763.78175,640
4/10/20144.014.033.833.83148,854
4/9/20143.874.043.803.95152,430
4/8/20143.913.953.843.94264,446
4/7/20143.944.033.803.83417,770
4/4/20143.984.003.913.94262,246
4/3/20143.873.933.843.85320,062
4/2/20143.873.973.853.90244,572
4/1/20143.743.803.703.73171,098
3/31/20143.703.763.663.67221,805
3/28/20143.603.783.593.71142,373
3/27/20143.453.753.413.61245,277
3/26/20143.753.793.583.58284,400
3/25/20143.733.823.703.73285,074
3/24/20143.823.823.633.69337,415
3/21/20143.964.003.823.85339,427
3/20/20143.623.963.613.84648,936
3/19/20143.893.923.573.60861,193
3/18/20143.954.173.803.84875,975
3/17/20144.694.724.064.061,059,029
3/14/20144.654.794.614.74393,520
3/13/20144.374.604.344.59300,191
3/12/20144.364.404.294.36117,507
3/11/20144.304.394.214.23228,158
3/10/20144.264.294.154.20132,608
3/7/20144.284.364.244.30124,058
3/6/20144.404.454.384.4398,966
3/5/20144.384.474.314.37213,682
3/4/20144.414.484.374.41127,409
3/3/20144.494.644.424.42333,030
2/28/20144.344.374.244.30146,347
2/27/20144.254.454.244.28221,592
2/26/20144.364.414.224.24264,041
2/25/20144.494.514.384.41275,648
2/24/20144.624.654.524.53237,267
2/21/20144.604.604.384.56301,411
2/20/20144.254.624.224.58316,655
2/19/20144.464.564.204.23551,894
Trading Center