FORTUNA SILVER MINES INC. $2.62

down -0.09


17/5/2013 05:17 PM  |  NYSE : FSM  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

FSM historical data

Date Open High Low Close Volume
5/17/2013 2.66 2.70 2.60 2.62 2617
5/16/2013 2.67 2.76 2.60 2.71 1902
5/15/2013 2.72 2.76 2.62 2.72 4263
5/14/2013 2.78 2.82 2.74 2.75 2347
5/13/2013 2.76 2.86 2.76 2.84 2254
5/10/2013 2.82 2.83 2.72 2.80 2671
5/9/2013 2.86 2.96 2.80 2.81 3227
5/8/2013 2.85 2.94 2.84 2.86 2224
5/7/2013 2.94 2.95 2.80 2.82 2630
5/6/2013 3.07 3.11 2.96 2.99 1510
5/3/2013 3.05 3.16 3.04 3.06 2167
5/2/2013 3.04 3.08 2.96 3.04 1932
5/1/2013 3.00 3.08 2.88 3.03 2774
4/30/2013 3.14 3.17 3.03 3.16 2258
4/29/2013 3.09 3.18 3.05 3.17 2258
4/26/2013 3.16 3.20 2.98 3.02 2851
4/25/2013 3.15 3.26 3.06 3.11 4131
4/24/2013 2.80 3.00 2.78 3.00 2757
4/23/2013 2.83 2.85 2.66 2.74 3107
4/22/2013 3.00 3.01 2.80 2.86 2651
4/19/2013 2.92 3.00 2.78 2.96 2941
4/18/2013 2.77 2.87 2.61 2.85 4914
4/17/2013 3.05 3.06 2.61 2.61 8722
4/16/2013 3.26 3.36 3.03 3.07 6015
4/15/2013 3.32 3.34 3.04 3.05 8829
4/12/2013 3.74 3.78 3.52 3.57 5298
4/11/2013 3.92 3.98 3.83 3.86 1261
4/10/2013 4.01 4.01 3.80 3.88 2330
4/9/2013 3.93 4.12 3.93 4.05 2036
4/8/2013 3.98 4.00 3.84 3.87 1433
4/5/2013 3.96 4.01 3.82 3.95 2485
4/4/2013 3.77 3.93 3.64 3.91 4561
4/3/2013 4.00 4.02 3.62 3.79 5513
4/2/2013 4.08 4.08 3.92 3.98 3060
4/1/2013 4.30 4.31 4.08 4.13 2110
3/28/2013 4.36 4.37 4.25 4.30 1355
3/27/2013 4.27 4.38 4.27 4.36 1034
3/26/2013 4.20 4.33 4.19 4.32 2060
3/25/2013 4.38 4.40 4.20 4.24 1538
3/22/2013 4.30 4.44 4.29 4.36 1803
3/21/2013 4.38 4.48 4.29 4.33 3819
3/20/2013 4.35 4.38 4.28 4.33 1108
3/19/2013 4.38 4.45 4.31 4.34 1862
3/18/2013 4.32 4.45 4.32 4.34 2211
3/15/2013 4.35 4.38 4.30 4.33 9877
3/14/2013 4.31 4.36 4.26 4.30 1039
3/13/2013 4.29 4.36 4.24 4.34 2242
3/12/2013 4.31 4.40 4.27 4.27 2513
3/11/2013 4.28 4.31 4.20 4.23 2106
3/8/2013 4.16 4.32 4.00 4.21 4957
3/7/2013 4.23 4.30 4.12 4.19 3976
3/6/2013 4.03 4.25 3.85 4.20 4752
3/5/2013 3.92 4.06 3.89 3.89 3030
3/4/2013 3.85 3.91 3.76 3.82 5267
3/1/2013 3.88 3.91 3.81 3.86 5317
2/28/2013 4.00 4.03 3.82 3.82 6850
2/27/2013 4.08 4.10 3.98 3.98 1405
2/26/2013 4.05 4.14 3.94 4.08 1915
2/25/2013 4.01 4.13 3.95 4.03 2245
2/22/2013 3.95 4.00 3.86 3.98 2682
2/21/2013 3.88 3.96 3.87 3.93 4090
2/20/2013 4.11 4.15 3.83 3.84 9039
2/19/2013 4.28 4.28 4.02 4.21 7697
2/15/2013 4.34 4.37 4.21 4.24 4486
2/14/2013 4.56 4.56 4.35 4.39 3323
2/13/2013 4.62 4.67 4.50 4.52 2435
2/12/2013 4.64 4.68 4.60 4.62 4091
2/11/2013 4.47 4.66 4.32 4.61 7391
2/8/2013 4.58 4.64 4.52 4.56 1960
2/7/2013 4.54 4.72 4.52 4.58 3877
2/6/2013 4.70 4.80 4.51 4.55 6198
2/5/2013 4.32 4.70 4.31 4.69 9986
2/4/2013 4.18 4.30 4.13 4.20 847
2/1/2013 4.25 4.38 4.20 4.21 1360
1/31/2013 4.32 4.33 4.11 4.16 1039
1/30/2013 4.30 4.43 4.25 4.34 2233
1/29/2013 4.02 4.21 4.02 4.19 1264
1/28/2013 3.97 4.00 3.91 3.97 1446
1/25/2013 4.15 4.15 3.93 3.96 3356
1/24/2013 4.34 4.37 4.10 4.16 2442
1/23/2013 4.50 4.52 4.41 4.45 754
1/22/2013 4.54 4.61 4.46 4.54 1363
1/18/2013 4.65 4.69 4.48 4.56 975
1/17/2013 4.57 4.69 4.47 4.62 1442
1/16/2013 4.63 4.65 4.47 4.60 1655
1/15/2013 4.45 4.71 4.45 4.65 2222
1/14/2013 4.28 4.46 4.27 4.44 1594
1/11/2013 4.25 4.25 4.08 4.23 1229
1/10/2013 4.14 4.30 4.12 4.23 2518
1/9/2013 4.09 4.13 4.06 4.12 983
1/8/2013 4.13 4.21 4.06 4.14 1558
1/7/2013 4.26 4.26 4.08 4.11 1794
1/4/2013 4.11 4.25 4.06 4.17 1522
1/3/2013 4.34 4.42 4.14 4.17 1844
1/2/2013 4.36 4.48 4.30 4.36 1757
12/31/2012 3.99 4.20 3.97 4.17 1762
12/28/2012 4.01 4.05 3.88 4.00 1939
12/27/2012 4.12 4.12 3.93 3.95 2026
12/26/2012 3.96 4.05 3.96 4.00 645
12/24/2012 3.86 4.05 3.86 3.98 823
Marketplace
Trading Center