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 )

6.270 -0.140 (-2.18%)
Streaming Delayed Price Updated: 9:39 AM EDT, Aug 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 27, 2024 6.390 6.450 6.340 6.410 288,767 -0.09(-1.38%)
Aug 26, 2024 6.560 6.620 6.410 6.500 317,150 -0.03(-0.46%)
Aug 23, 2024 6.650 6.690 6.460 6.530 513,124 -0.02(-0.31%)
Aug 22, 2024 6.620 6.650 6.480 6.550 786,282 -0.16(-2.38%)
Aug 21, 2024 6.600 6.780 6.520 6.710 450,416 +0.08(+1.21%)
Aug 20, 2024 6.720 6.800 6.520 6.630 869,937 +0.11(+1.69%)
Aug 19, 2024 6.260 6.590 6.250 6.520 883,517 +0.24(+3.82%)
Aug 16, 2024 6.250 6.330 6.180 6.280 610,022 +0.09(+1.45%)
Aug 15, 2024 6.130 6.210 6.010 6.190 503,952 +0.13(+2.15%)
Aug 14, 2024 6.120 6.160 5.950 6.060 740,057 -0.06(-0.98%)
Aug 13, 2024 6.000 6.210 5.970 6.120 885,055 +0.11(+1.83%)
Aug 12, 2024 6.020 6.080 5.830 6.010 958,904 +0.08(+1.35%)
Aug 09, 2024 5.720 5.970 5.660 5.930 812,434 +0.25(+4.40%)
Aug 08, 2024 5.900 5.970 5.630 5.680 999,186 -0.04(-0.70%)
Aug 07, 2024 5.950 6.030 5.680 5.720 697,665 -0.15(-2.56%)
Aug 06, 2024 5.780 5.950 5.680 5.870 943,093 -0.23(-3.77%)
Aug 02, 2024 6.100 0 -0.33(-5.13%)
Aug 01, 2024 6.700 6.700 6.320 6.430 931,640 -0.22(-3.31%)
Jul 31, 2024 6.540 6.720 6.540 6.650 388,680 +0.19(+2.94%)
Jul 30, 2024 6.500 6.590 6.400 6.460 403,457 +0.02(+0.31%)
Jul 29, 2024 6.490 6.530 6.330 6.440 351,126 -0.02(-0.31%)
Jul 26, 2024 6.520 6.580 6.350 6.460 443,622 +0.04(+0.62%)
Jul 25, 2024 6.500 6.550 6.370 6.420 718,885 -0.33(-4.89%)
Jul 24, 2024 7.040 7.080 6.740 6.750 651,799 -0.22(-3.16%)
Jul 23, 2024 6.940 7.010 6.880 6.970 238,288 +0.04(+0.58%)
Jul 22, 2024 6.850 6.980 6.750 6.930 300,121 +0.04(+0.58%)
Jul 19, 2024 6.700 6.980 6.670 6.890 489,707 -0.02(-0.29%)
Jul 18, 2024 7.150 7.160 6.850 6.910 618,118 -0.22(-3.09%)
Jul 17, 2024 7.370 7.420 7.060 7.130 651,476 -0.28(-3.78%)
Jul 16, 2024 7.270 7.460 7.170 7.410 506,896 +0.20(+2.77%)
Jul 15, 2024 7.280 7.330 7.150 7.210 421,997 -0.05(-0.69%)
Jul 12, 2024 7.220 7.370 7.180 7.260 657,035 -0.11(-1.49%)
Jul 11, 2024 7.350 7.370 7.110 7.370 717,067 +0.19(+2.65%)
Jul 10, 2024 6.840 7.190 6.810 7.180 803,589 +0.42(+6.21%)
Jul 09, 2024 6.860 6.880 6.720 6.760 1,340,330 -0.09(-1.31%)
Jul 08, 2024 6.810 6.910 6.710 6.850 1,329,461 -0.02(-0.29%)
Jul 05, 2024 7.100 7.140 6.850 6.870 1,051,155 -0.22(-3.10%)
Jul 04, 2024 7.070 7.140 7.040 7.090 236,528 +0.05(+0.71%)
Jul 03, 2024 6.880 7.060 6.870 7.040 1,756,092 +0.27(+3.99%)
Jul 02, 2024 6.680 6.770 6.640 6.770 701,682 +0.08(+1.20%)
Jun 28, 2024 6.690 0 -0.03(-0.45%)
Jun 27, 2024 6.770 6.840 6.650 6.720 319,406 +0.03(+0.45%)
Jun 26, 2024 6.630 6.780 6.610 6.690 349,370 -0.01(-0.15%)
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%)
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.