Financial News

Fortuna Silver Mines (NY: FSM )

4.970 -0.140 (-2.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 4.500 4.660 4.460 4.610 1,951,754 +0.14(+3.13%)
Apr 27, 2017 4.600 4.610 4.370 4.470 2,463,109 -0.14(-3.04%)
Apr 26, 2017 4.520 4.700 4.425 4.610 3,365,606 -0.01(-0.22%)
Apr 25, 2017 4.730 4.755 4.410 4.620 3,422,828 -0.20(-4.15%)
Apr 24, 2017 4.920 4.930 4.810 4.820 1,537,253 -0.18(-3.60%)
Apr 21, 2017 5.040 5.110 4.920 5.000 2,309,148 -0.02(-0.40%)
Apr 20, 2017 4.960 5.060 4.900 5.020 1,835,598 +0.08(+1.62%)
Apr 19, 2017 5.090 5.120 4.790 4.940 3,117,235 -0.21(-4.08%)
Apr 18, 2017 5.160 5.210 5.110 5.150 1,572,803 +0.00(+0.00%)
Apr 17, 2017 5.230 5.280 5.010 5.150 2,246,505 -0.08(-1.53%)
Apr 13, 2017 5.380 5.410 5.210 5.230 1,853,151 -0.18(-3.33%)
Apr 12, 2017 5.360 5.425 5.265 5.410 1,197,782 +0.06(+1.12%)
Apr 11, 2017 5.380 5.445 5.300 5.350 1,313,749 +0.06(+1.13%)
Apr 10, 2017 5.260 5.320 5.180 5.290 1,053,543 -0.02(-0.38%)
Apr 07, 2017 5.580 5.580 5.225 5.310 1,307,331 -0.13(-2.39%)
Apr 06, 2017 5.360 5.480 5.300 5.440 1,077,114 +0.07(+1.30%)
Apr 05, 2017 5.310 5.440 5.210 5.370 2,103,176 +0.02(+0.37%)
Apr 04, 2017 5.270 5.390 5.220 5.350 1,157,762 +0.13(+2.49%)
Apr 03, 2017 5.190 5.390 5.140 5.220 2,134,663 +0.02(+0.38%)
Mar 31, 2017 5.050 5.237 5.046 5.200 2,068,696 +0.30(+6.12%)
Mar 30, 2017 4.920 4.970 4.850 4.900 648,792 -0.06(-1.21%)
Mar 29, 2017 4.890 5.030 4.870 4.960 1,008,012 +0.03(+0.61%)
Mar 28, 2017 5.090 5.140 4.800 4.930 2,188,020 -0.18(-3.52%)
Mar 27, 2017 5.130 5.140 5.005 5.110 1,172,104 +0.09(+1.79%)
Mar 24, 2017 5.030 5.095 4.960 5.020 1,025,751 -0.03(-0.59%)
Mar 23, 2017 5.080 5.170 4.910 5.050 2,209,021 -0.03(-0.59%)
Mar 22, 2017 5.250 5.255 5.050 5.080 1,220,304 -0.15(-2.87%)
Mar 21, 2017 5.200 5.390 5.115 5.230 1,963,268 +0.05(+0.97%)
Mar 20, 2017 5.160 5.240 5.090 5.180 1,798,421 +0.04(+0.78%)
Mar 17, 2017 5.480 5.510 5.100 5.140 4,391,369 -0.31(-5.69%)
Mar 16, 2017 5.760 5.770 5.410 5.450 1,400,944 -0.09(-1.62%)
Mar 15, 2017 5.180 5.600 4.990 5.540 3,621,991 +0.46(+9.06%)
Mar 14, 2017 5.330 5.420 5.030 5.080 1,816,223 -0.27(-5.05%)
Mar 13, 2017 5.260 5.450 5.210 5.350 2,179,667 +0.16(+3.08%)
Mar 10, 2017 4.980 5.250 4.970 5.190 1,627,629 +0.30(+6.13%)
Mar 09, 2017 4.870 4.970 4.840 4.890 1,008,993 +0.02(+0.41%)
Mar 08, 2017 4.920 5.020 4.850 4.870 1,161,006 -0.15(-2.99%)
Mar 07, 2017 4.890 5.085 4.840 5.020 1,465,734 +0.03(+0.60%)
Mar 06, 2017 5.250 5.280 4.909 4.990 2,592,185 -0.31(-5.85%)
Mar 03, 2017 5.140 5.320 5.000 5.300 1,745,512 +0.15(+2.91%)
Mar 02, 2017 5.530 5.680 5.110 5.150 2,107,871 -0.62(-10.75%)
Mar 01, 2017 5.480 5.850 5.447 5.770 1,930,020 +0.13(+2.30%)
Feb 28, 2017 5.530 5.780 5.487 5.640 1,643,240 +0.24(+4.44%)
Feb 27, 2017 6.080 6.140 5.340 5.400 3,518,038 -0.72(-11.76%)
Feb 24, 2017 6.530 6.552 6.090 6.120 1,837,525 -0.33(-5.12%)
Feb 23, 2017 6.420 6.550 6.380 6.450 1,898,537 +0.17(+2.71%)
Feb 22, 2017 6.360 6.370 6.085 6.280 1,928,989 -0.11(-1.72%)
Feb 21, 2017 6.300 6.510 6.180 6.390 1,348,890 +0.04(+0.63%)
Feb 17, 2017 6.350 6.350 6.350 0 -0.09(-1.40%)
Feb 16, 2017 6.450 6.500 6.360 6.440 1,724,706 +0.06(+0.94%)
Feb 15, 2017 6.340 6.495 6.310 6.380 1,328,914 -0.07(-1.09%)
Feb 14, 2017 6.630 6.640 6.314 6.450 1,486,077 -0.03(-0.46%)
Feb 13, 2017 6.580 6.660 6.440 6.480 1,235,144 -0.18(-2.70%)
Feb 10, 2017 6.260 6.700 6.230 6.660 1,872,240 +0.30(+4.72%)
Feb 09, 2017 6.580 6.600 6.280 6.360 1,962,883 -0.22(-3.34%)
Feb 08, 2017 6.750 6.860 6.470 6.580 2,012,038 -0.07(-1.05%)
Feb 07, 2017 6.660 6.870 6.510 6.650 2,346,123 -0.03(-0.45%)
Feb 06, 2017 6.370 6.690 6.265 6.680 3,655,983 +0.38(+6.03%)
Feb 03, 2017 6.270 6.360 6.210 6.300 1,163,839 +0.02(+0.32%)
Feb 02, 2017 6.370 6.450 6.244 6.280 2,223,692 +0.02(+0.32%)
Feb 01, 2017 6.170 6.297 6.140 6.260 1,519,135 +0.02(+0.32%)
Jan 31, 2017 6.280 6.290 6.110 6.240 2,272,578 +0.16(+2.63%)
Jan 30, 2017 6.210 6.250 6.055 6.080 1,568,261 -0.08(-1.30%)
Jan 27, 2017 6.030 6.230 6.000 6.160 1,148,498 +0.15(+2.50%)
Jan 26, 2017 6.040 6.130 5.960 6.010 1,711,471 -0.20(-3.22%)
Jan 25, 2017 6.100 6.270 6.060 6.210 1,421,222 +0.06(+0.98%)
Jan 24, 2017 6.300 6.400 6.010 6.150 6,906,481 -0.70(-10.22%)
Jan 23, 2017 6.790 6.910 6.660 6.850 1,022,012 +0.18(+2.70%)
Jan 20, 2017 6.510 6.850 6.390 6.670 1,367,453 +0.20(+3.09%)
Jan 19, 2017 6.360 6.585 6.240 6.470 1,086,771 -0.03(-0.46%)
Jan 18, 2017 6.780 6.860 6.390 6.500 1,464,396 -0.32(-4.69%)
Jan 17, 2017 6.700 6.920 6.700 6.820 1,940,483 +0.35(+5.41%)
Jan 13, 2017 6.470 6.470 6.470 0 +0.12(+1.89%)
Jan 12, 2017 6.650 6.730 6.230 6.350 1,365,929 -0.10(-1.55%)
Jan 11, 2017 6.420 6.564 6.190 6.450 1,388,750 -0.09(-1.38%)
Jan 10, 2017 6.550 6.695 6.390 6.540 1,500,685 +0.10(+1.55%)
Jan 09, 2017 6.450 6.685 6.320 6.440 2,520,549 +0.14(+2.22%)
Jan 06, 2017 6.530 6.740 6.110 6.300 1,978,514 -0.41(-6.11%)
Jan 05, 2017 6.330 6.780 6.310 6.710 2,350,235 +0.56(+9.11%)
Jan 04, 2017 6.280 6.280 6.030 6.150 1,700,226 +0.03(+0.49%)
Jan 03, 2017 5.730 6.130 5.660 6.120 1,445,760 +0.47(+8.32%)
Dec 30, 2016 5.650 5.650 5.650 0 -0.50(-8.13%)
Dec 29, 2016 5.650 6.160 5.580 6.150 2,123,554 +0.59(+10.61%)
Dec 28, 2016 5.390 5.629 5.320 5.560 1,482,162 +0.10(+1.83%)
Dec 27, 2016 5.170 5.510 5.170 5.460 874,503 +0.36(+7.06%)
Dec 23, 2016 5.100 5.100 5.100 0 +0.08(+1.59%)
Dec 22, 2016 5.070 5.220 5.000 5.020 1,113,939 -0.11(-2.14%)
Dec 21, 2016 5.240 5.290 5.105 5.130 805,739 -0.11(-2.10%)
Dec 20, 2016 5.180 5.260 5.070 5.240 1,464,224 -0.07(-1.32%)
Dec 19, 2016 5.190 5.460 5.170 5.310 1,551,623 +0.13(+2.51%)
Dec 16, 2016 5.330 5.520 5.180 5.180 4,678,288 -0.10(-1.89%)
Dec 15, 2016 5.400 5.475 5.200 5.280 2,078,951 -0.31(-5.55%)
Dec 14, 2016 6.070 6.270 5.590 5.590 1,860,549 -0.40(-6.68%)
Dec 13, 2016 5.820 6.120 5.820 5.990 1,626,450 +0.16(+2.74%)
Dec 12, 2016 5.780 5.990 5.690 5.830 1,479,417 +0.17(+3.00%)
Dec 09, 2016 6.120 6.120 5.640 5.660 1,488,622 -0.50(-8.12%)
Dec 08, 2016 6.260 6.360 6.050 6.160 788,866 -0.12(-1.91%)
Dec 07, 2016 6.520 6.609 6.200 6.280 1,481,428 -0.06(-0.95%)
Dec 06, 2016 6.600 6.690 6.260 6.340 1,248,751 -0.26(-3.94%)
Dec 05, 2016 6.420 6.725 6.260 6.600 1,397,361 +0.06(+0.92%)
Dec 02, 2016 6.180 6.545 6.180 6.540 1,620,400 +0.44(+7.21%)
Dec 01, 2016 6.050 6.310 5.825 6.100 1,639,530 +0.03(+0.49%)
Nov 30, 2016 6.210 6.220 6.043 6.070 1,067,033 -0.15(-2.41%)
Nov 29, 2016 6.050 6.290 6.000 6.220 700,087 +0.01(+0.16%)
Nov 28, 2016 6.100 6.266 6.035 6.210 629,602 +0.17(+2.81%)
Nov 25, 2016 6.130 6.130 5.980 6.040 633,767 -0.08(-1.31%)
Nov 23, 2016 6.120 6.120 6.120 0 -0.33(-5.12%)
Nov 22, 2016 6.250 6.470 6.030 6.450 1,014,418 +0.28(+4.54%)
Nov 21, 2016 6.200 6.335 6.090 6.170 1,037,904 +0.04(+0.65%)
Nov 18, 2016 6.170 6.275 5.925 6.130 2,094,509 -0.10(-1.61%)
Nov 17, 2016 6.640 6.695 6.120 6.230 1,688,035 -0.28(-4.30%)
Nov 16, 2016 6.630 6.663 6.350 6.510 1,237,841 -0.22(-3.27%)
Nov 15, 2016 6.180 6.750 6.010 6.730 1,732,290 +0.52(+8.37%)
Nov 14, 2016 5.800 6.430 5.700 6.210 3,360,157 +0.29(+4.90%)
Nov 11, 2016 6.840 6.915 5.850 5.920 3,407,784 -0.98(-14.20%)
Nov 10, 2016 7.230 7.250 6.740 6.900 2,934,185 -0.32(-4.43%)
Nov 09, 2016 7.210 7.680 6.920 7.220 3,549,547 +0.46(+6.80%)
Nov 08, 2016 6.980 7.140 6.630 6.760 1,468,120 -0.15(-2.17%)
Nov 07, 2016 6.900 7.000 6.684 6.910 969,883 -0.18(-2.54%)
Nov 04, 2016 7.400 7.432 6.830 7.090 1,692,152 -0.30(-4.06%)
Nov 03, 2016 7.200 7.430 7.160 7.390 1,002,468 +0.15(+2.07%)
Nov 02, 2016 7.480 7.730 7.210 7.240 2,240,323 -0.04(-0.55%)
Nov 01, 2016 7.070 7.380 6.960 7.280 1,451,329 +0.44(+6.43%)
Oct 31, 2016 6.610 6.860 6.500 6.840 1,033,204 +0.21(+3.17%)
Oct 28, 2016 6.640 6.809 6.440 6.630 1,337,920 -0.01(-0.15%)
Oct 27, 2016 6.880 6.910 6.570 6.640 1,170,734 -0.18(-2.64%)
Oct 26, 2016 6.950 7.025 6.740 6.820 949,530 -0.15(-2.15%)
Oct 25, 2016 6.890 7.070 6.710 6.970 874,908 +0.16(+2.35%)
Oct 24, 2016 7.120 7.170 6.665 6.810 1,083,295 +0.02(+0.29%)
Oct 21, 2016 6.720 6.805 6.650 6.790 815,470 +0.02(+0.30%)
Oct 20, 2016 7.000 7.010 6.720 6.770 934,141 -0.23(-3.29%)
Oct 19, 2016 6.930 7.035 6.770 7.000 1,075,493 +0.26(+3.86%)
Oct 18, 2016 6.640 6.830 6.460 6.740 1,153,280 +0.31(+4.82%)
Oct 17, 2016 6.310 6.450 6.290 6.430 634,933 +0.16(+2.55%)
Oct 14, 2016 6.490 6.560 6.210 6.270 1,077,559 -0.32(-4.86%)
Oct 13, 2016 6.360 6.795 6.350 6.590 1,407,601 +0.23(+3.62%)
Oct 12, 2016 6.200 6.400 6.161 6.360 958,830 +0.17(+2.75%)
Oct 11, 2016 6.320 6.390 6.160 6.190 810,614 -0.22(-3.43%)
Oct 10, 2016 6.420 6.505 6.290 6.410 897,511 +0.12(+1.91%)
Oct 07, 2016 6.360 6.480 6.100 6.290 1,582,567 +0.15(+2.44%)
Oct 06, 2016 6.070 6.280 6.020 6.140 1,741,156 -0.21(-3.31%)
Oct 05, 2016 6.380 6.470 6.020 6.350 1,642,468 +0.11(+1.76%)
Oct 04, 2016 6.860 6.870 6.160 6.240 2,192,733 -0.89(-12.48%)
Oct 03, 2016 7.240 7.370 7.030 7.130 837,422 -0.11(-1.52%)
Sep 30, 2016 7.570 7.730 7.240 7.240 1,592,801 -0.11(-1.50%)
Sep 29, 2016 7.220 7.420 7.090 7.350 828,478 +0.07(+0.96%)
Sep 28, 2016 7.090 7.380 6.930 7.280 1,193,900 +0.19(+2.68%)
Sep 27, 2016 7.110 7.200 6.900 7.090 1,262,380 -0.14(-1.94%)
Sep 26, 2016 7.440 7.590 7.220 7.230 781,779 -0.18(-2.43%)
Sep 23, 2016 7.730 7.790 7.350 7.410 917,647 -0.34(-4.39%)
Sep 22, 2016 8.200 8.205 7.620 7.750 1,382,837 -0.24(-3.00%)
Sep 21, 2016 7.740 8.030 7.570 7.990 1,969,138 +0.45(+5.97%)
Sep 20, 2016 7.380 7.555 7.270 7.540 973,904 +0.16(+2.17%)
Sep 19, 2016 7.450 7.590 7.290 7.380 1,582,757 +0.13(+1.79%)
Sep 16, 2016 7.520 7.610 7.250 7.250 6,438,279 -0.44(-5.72%)
Sep 15, 2016 7.590 7.910 7.360 7.690 1,411,534 +0.09(+1.18%)
Sep 14, 2016 7.780 7.950 7.540 7.600 1,575,608 -0.14(-1.81%)
Sep 13, 2016 8.110 8.280 7.615 7.740 2,011,262 -0.57(-6.86%)
Sep 12, 2016 7.820 8.360 7.720 8.310 1,997,128 +0.27(+3.36%)
Sep 09, 2016 8.750 8.800 7.865 8.040 1,863,401 -0.89(-9.97%)
Sep 08, 2016 9.010 9.088 8.785 8.930 999,431 -0.14(-1.54%)
Sep 07, 2016 9.010 9.074 8.595 9.070 1,473,056 +0.06(+0.67%)
Sep 06, 2016 8.710 9.030 8.500 9.010 1,997,117 +0.66(+7.90%)
Sep 02, 2016 8.190 8.350 8.350 8.350 2,098,500 +0.51(+6.51%)
Sep 01, 2016 7.320 7.880 7.270 7.840 1,913,041 +0.38(+5.09%)
Aug 31, 2016 7.600 7.650 7.370 7.460 1,742,095 -0.22(-2.86%)
Aug 30, 2016 8.090 8.290 7.510 7.680 1,277,357 -0.52(-6.34%)
Aug 29, 2016 7.910 8.330 7.880 8.200 1,257,150 +0.17(+2.12%)
Aug 26, 2016 8.110 8.420 7.820 8.030 2,463,527 +0.14(+1.77%)
Aug 25, 2016 7.570 8.180 7.250 7.890 1,900,115 +0.28(+3.68%)
Aug 24, 2016 8.770 8.805 7.550 7.610 2,730,401 -1.33(-14.88%)
Aug 23, 2016 9.080 9.186 8.910 8.940 1,464,881 -0.05(-0.56%)
Aug 22, 2016 8.910 9.020 8.680 8.990 1,516,525 -0.20(-2.18%)
Aug 19, 2016 9.260 9.300 9.030 9.190 1,647,274 -0.32(-3.36%)
Aug 18, 2016 9.200 9.545 9.130 9.510 776,694 +0.29(+3.15%)
Aug 17, 2016 9.250 9.310 8.970 9.220 1,635,856 -0.13(-1.39%)
Aug 16, 2016 9.280 9.400 9.160 9.350 1,061,322 +0.12(+1.30%)
Aug 15, 2016 9.120 9.410 9.110 9.230 972,612 +0.16(+1.76%)
Aug 12, 2016 9.370 9.410 8.980 9.070 978,409 -0.10(-1.09%)
Aug 11, 2016 9.140 9.570 9.070 9.170 1,168,569 +0.05(+0.55%)
Aug 10, 2016 9.370 9.400 8.968 9.120 1,501,031 +0.02(+0.22%)
Aug 09, 2016 9.490 9.490 9.050 9.100 2,272,271 -0.35(-3.70%)
Aug 08, 2016 9.440 9.480 9.160 9.450 4,553,917 +0.68(+7.75%)
Aug 05, 2016 8.750 8.850 8.680 8.770 1,454,585 -0.29(-3.20%)
Aug 04, 2016 9.140 9.175 8.980 9.060 994,233 -0.03(-0.33%)
Aug 03, 2016 9.120 9.200 8.710 9.090 922,967 -0.08(-0.87%)
Aug 02, 2016 9.300 9.750 9.080 9.170 1,857,074 -0.01(-0.11%)
Aug 01, 2016 8.830 9.250 8.660 9.180 1,093,777 +0.46(+5.28%)
Jul 29, 2016 8.630 8.850 8.550 8.720 1,148,947 +0.14(+1.63%)
Jul 28, 2016 8.760 8.760 8.350 8.580 951,784 -0.01(-0.12%)
Jul 27, 2016 8.150 8.730 8.080 8.590 1,283,457 +0.59(+7.37%)
Jul 26, 2016 7.700 8.110 7.670 8.000 766,630 +0.30(+3.90%)
Jul 25, 2016 7.890 7.950 7.570 7.700 1,145,061 -0.37(-4.58%)
Jul 22, 2016 8.010 8.150 7.910 8.070 887,187 -0.08(-0.98%)
Jul 21, 2016 7.820 8.170 7.790 8.150 1,003,481 +0.36(+4.62%)
Jul 20, 2016 8.200 8.200 7.710 7.790 1,779,534 -0.65(-7.70%)
Jul 19, 2016 8.500 8.572 8.370 8.440 537,659 -0.13(-1.52%)
Jul 18, 2016 8.550 8.680 8.360 8.570 721,835 -0.04(-0.46%)
Jul 15, 2016 8.610 8.780 8.540 8.610 718,120 -0.17(-1.94%)
Jul 14, 2016 8.490 8.790 8.430 8.780 859,443 -0.01(-0.11%)
Jul 13, 2016 8.710 8.950 8.400 8.790 1,763,141 +0.28(+3.29%)
Jul 12, 2016 8.920 9.030 8.380 8.510 1,971,740 -0.36(-4.06%)
Jul 11, 2016 8.750 8.930 8.550 8.870 1,802,826 +0.18(+2.07%)
Jul 08, 2016 8.080 8.800 8.020 8.690 2,256,308 +0.64(+7.95%)
Jul 07, 2016 8.130 8.335 7.890 8.050 2,389,776 -0.14(-1.71%)
Jul 06, 2016 7.860 8.190 7.720 8.190 1,991,437 +0.44(+5.68%)
Jul 05, 2016 7.790 7.810 7.500 7.750 2,190,129 +0.14(+1.84%)
Jul 01, 2016 7.210 7.610 7.610 7.610 1,427,500 +0.63(+9.03%)
Jun 30, 2016 7.000 7.025 6.810 6.980 1,067,653 +0.10(+1.45%)
Jun 29, 2016 6.390 7.020 6.370 6.880 2,259,545 +0.64(+10.26%)
Jun 28, 2016 6.170 6.410 6.130 6.240 722,399 +0.06(+0.97%)
Jun 27, 2016 6.340 6.380 6.030 6.180 1,010,830 -0.11(-1.75%)
Jun 24, 2016 6.500 6.620 6.170 6.290 1,540,555 +0.11(+1.78%)
Jun 23, 2016 6.380 6.430 6.160 6.180 745,537 -0.19(-2.98%)
Jun 22, 2016 6.260 6.385 6.150 6.370 647,436 +0.11(+1.76%)
Jun 21, 2016 6.220 6.380 6.190 6.260 558,848 -0.15(-2.34%)
Jun 20, 2016 6.180 6.480 6.010 6.410 772,306 +0.19(+3.05%)
Jun 17, 2016 6.370 6.500 6.125 6.220 8,190,642 -0.01(-0.16%)
Jun 16, 2016 6.660 6.870 6.150 6.230 2,236,915 -0.22(-3.41%)
Jun 15, 2016 6.290 6.560 6.200 6.450 1,844,618 +0.20(+3.20%)
Jun 14, 2016 6.440 6.500 6.120 6.250 1,803,471 -0.19(-2.95%)
Jun 13, 2016 6.580 6.680 6.300 6.440 2,391,941 -0.06(-0.92%)
Jun 10, 2016 6.530 6.730 6.360 6.500 2,058,183 -0.03(-0.46%)
Jun 09, 2016 6.230 6.590 6.110 6.530 1,568,521 +0.31(+4.98%)
Jun 08, 2016 6.540 6.670 6.010 6.220 3,227,838 -0.10(-1.58%)
Jun 07, 2016 6.220 6.420 6.180 6.320 774,801 +0.00(+0.00%)
Jun 06, 2016 6.340 6.350 6.000 6.320 988,369 +0.10(+1.61%)
Jun 03, 2016 5.730 6.230 5.619 6.220 1,825,011 +0.82(+15.19%)
Jun 02, 2016 5.450 5.490 5.350 5.400 699,808 -0.10(-1.82%)
Jun 01, 2016 5.570 5.710 5.360 5.500 403,736 -0.07(-1.26%)
May 31, 2016 5.470 5.730 5.390 5.570 463,963 +0.08(+1.46%)
May 27, 2016 5.750 5.490 5.490 5.490 783,800 -0.31(-5.34%)
May 26, 2016 5.990 6.000 5.718 5.800 735,370 -0.01(-0.17%)
May 25, 2016 5.450 5.850 5.397 5.810 880,195 +0.32(+5.83%)
May 24, 2016 5.890 6.000 5.480 5.490 1,071,535 -0.56(-9.26%)
May 23, 2016 6.000 6.190 5.780 6.050 640,076 -0.12(-1.94%)
May 20, 2016 6.120 6.220 5.850 6.170 1,020,373 +0.08(+1.31%)
May 19, 2016 5.770 6.160 5.380 6.090 1,281,429 +0.13(+2.18%)
May 18, 2016 6.450 6.630 5.920 5.960 1,170,890 -0.67(-10.11%)
May 17, 2016 6.440 6.640 6.310 6.630 1,083,292 +0.25(+3.92%)
May 16, 2016 6.400 6.610 6.310 6.380 1,024,667 +0.10(+1.59%)
May 13, 2016 6.360 6.410 6.220 6.280 873,830 -0.04(-0.63%)
May 12, 2016 6.440 6.520 6.170 6.320 1,041,869 -0.28(-4.24%)
May 11, 2016 6.540 6.690 6.280 6.600 876,935 +0.22(+3.45%)
May 10, 2016 6.020 6.436 5.990 6.380 690,296 +0.36(+5.98%)
May 09, 2016 6.160 6.247 6.000 6.020 740,339 -0.45(-6.96%)
May 06, 2016 6.050 6.540 6.050 6.470 1,033,783 +0.47(+7.83%)
May 05, 2016 5.880 6.040 5.835 6.000 706,264 +0.25(+4.35%)
May 04, 2016 6.040 6.250 5.700 5.750 944,496 -0.44(-7.11%)
May 03, 2016 6.170 6.340 6.040 6.190 766,447 +0.01(+0.16%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback