ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fortuna Silver Mines (TSX: FVI )

6.640 -0.060 (-0.90%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 6.730 6.800 6.680 6.700 755,302 -0.05(-0.74%)
Jun 24, 2024 6.950 6.990 6.740 6.750 492,967 -0.17(-2.46%)
Jun 21, 2024 6.950 6.970 6.840 6.920 690,889 -0.06(-0.86%)
Jun 20, 2024 6.930 7.060 6.890 6.980 808,333 +0.17(+2.50%)
Jun 19, 2024 6.840 6.840 6.730 6.810 135,149 -0.03(-0.44%)
Jun 18, 2024 6.680 6.870 6.630 6.840 571,155 +0.14(+2.09%)
Jun 17, 2024 6.670 6.780 6.630 6.700 446,519 -0.04(-0.59%)
Jun 14, 2024 6.800 6.860 6.680 6.740 895,616 +0.03(+0.45%)
Jun 13, 2024 6.800 6.900 6.610 6.710 1,433,068 -0.18(-2.61%)
Jun 12, 2024 7.020 7.080 6.850 6.890 964,838 +0.05(+0.73%)
Jun 11, 2024 6.900 7.020 6.810 6.840 2,083,722 -0.16(-2.29%)
Jun 10, 2024 6.930 7.020 6.790 7.000 1,114,571 +0.16(+2.34%)
Jun 07, 2024 6.960 7.040 6.830 6.840 936,778 -0.41(-5.66%)
Jun 06, 2024 7.010 7.350 6.910 7.250 2,511,070 +0.28(+4.02%)
Jun 05, 2024 7.240 7.310 6.610 6.970 3,842,936 -1.12(-13.84%)
Jun 04, 2024 8.300 8.320 8.030 8.090 721,959 -0.38(-4.49%)
Jun 03, 2024 8.540 8.540 8.330 8.470 484,332 -0.07(-0.82%)
May 31, 2024 8.550 8.600 8.320 8.540 2,783,665 +0.04(+0.47%)
May 30, 2024 8.450 8.610 8.450 8.500 603,939 -0.01(-0.12%)
May 29, 2024 8.400 8.580 8.380 8.510 712,531 -0.02(-0.23%)
May 28, 2024 8.600 8.680 8.440 8.530 1,857,829 +0.02(+0.24%)
May 27, 2024 8.380 8.520 8.340 8.510 377,262 +0.20(+2.41%)
May 24, 2024 8.010 8.390 8.010 8.310 2,937,603 +0.37(+4.66%)
May 23, 2024 7.700 7.960 7.700 7.940 1,025,471 +0.12(+1.53%)
May 22, 2024 7.850 7.970 7.710 7.820 1,190,932 -0.16(-2.01%)
May 21, 2024 7.960 8.080 7.870 7.980 965,394 +0.04(+0.50%)
May 17, 2024 7.940 0 +0.55(+7.44%)
May 16, 2024 7.210 7.410 7.160 7.390 1,094,738 +0.11(+1.51%)
May 15, 2024 7.250 7.350 7.130 7.280 574,176 +0.11(+1.53%)
May 14, 2024 6.960 7.190 6.960 7.170 871,008 +0.21(+3.02%)
May 13, 2024 7.100 7.170 6.910 6.960 562,502 -0.15(-2.11%)
May 10, 2024 7.150 7.170 6.940 7.110 1,447,074 +0.02(+0.28%)
May 09, 2024 6.710 7.120 6.700 7.090 1,595,529 +0.49(+7.42%)
May 08, 2024 6.700 7.050 6.540 6.600 1,655,837 -0.17(-2.51%)
May 07, 2024 6.670 6.790 6.600 6.770 774,296 +0.13(+1.96%)
May 06, 2024 6.420 6.680 6.420 6.640 705,465 +0.35(+5.56%)
May 03, 2024 6.440 6.490 6.250 6.290 512,972 -0.13(-2.02%)
May 02, 2024 6.370 6.500 6.320 6.420 343,811 -0.06(-0.93%)
May 01, 2024 6.300 6.620 6.300 6.480 702,631 +0.23(+3.68%)
Apr 30, 2024 6.240 6.400 6.160 6.250 733,005 -0.18(-2.80%)
Apr 29, 2024 6.540 6.600 6.340 6.430 753,022 -0.08(-1.23%)
Apr 26, 2024 6.600 6.640 6.370 6.510 475,057 -0.03(-0.46%)
Apr 25, 2024 6.400 6.590 6.280 6.540 579,039 +0.17(+2.67%)
Apr 24, 2024 6.370 6.430 6.250 6.370 463,488 +0.00(+0.00%)
Apr 23, 2024 6.090 6.410 6.060 6.370 1,025,365 +0.24(+3.92%)
Apr 22, 2024 6.010 6.280 5.900 6.130 1,046,736 -0.27(-4.22%)
Apr 19, 2024 6.210 6.500 6.210 6.400 632,718 +0.17(+2.73%)
Apr 18, 2024 6.340 6.400 6.220 6.230 457,031 -0.06(-0.95%)
Apr 17, 2024 6.300 6.440 6.200 6.290 755,670 -0.01(-0.16%)
Apr 16, 2024 6.160 6.310 6.080 6.300 879,973 -0.01(-0.16%)
Apr 15, 2024 6.420 6.440 6.220 6.310 860,075 -0.06(-0.94%)
Apr 12, 2024 6.700 6.800 6.280 6.370 1,594,926 -0.17(-2.60%)
Apr 11, 2024 6.520 6.590 6.340 6.540 688,645 +0.08(+1.24%)
Apr 10, 2024 6.270 6.590 6.060 6.460 1,104,906 -0.04(-0.62%)
Apr 09, 2024 6.500 6.670 6.430 6.500 1,379,480 +0.14(+2.20%)
Apr 08, 2024 6.490 6.640 6.290 6.360 1,555,810 -0.03(-0.47%)
Apr 05, 2024 6.030 6.470 5.940 6.390 1,671,936 +0.26(+4.24%)
Apr 04, 2024 6.020 6.350 5.940 6.130 1,584,165 -0.03(-0.49%)
Apr 03, 2024 5.450 6.210 5.450 6.160 2,079,372 +0.72(+13.24%)
Apr 02, 2024 5.200 5.470 5.200 5.440 1,016,499 +0.24(+4.62%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.