Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Quantum Minerals (OP: FQVLF )

12.84 -0.23 (-1.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.24 11.40 11.05 11.40 19,044 +0.53(+4.88%)
Nov 29, 2016 11.32 11.32 10.87 10.87 4,177 -0.87(-7.41%)
Nov 28, 2016 11.80 11.88 11.73 11.74 13,463 -0.22(-1.84%)
Nov 25, 2016 12.25 12.25 11.96 11.96 2,623 +0.05(+0.42%)
Nov 23, 2016 11.91 11.91 11.91 0 +0.21(+1.83%)
Nov 22, 2016 11.38 11.70 11.38 11.70 5,668 +0.70(+6.32%)
Nov 21, 2016 10.64 11.00 10.64 11.00 19,324 +0.58(+5.57%)
Nov 18, 2016 10.54 10.54 10.42 10.42 300 -0.19(-1.79%)
Nov 17, 2016 10.52 10.64 10.52 10.61 14,500 +0.35(+3.41%)
Nov 16, 2016 10.22 10.32 10.22 10.26 7,300 -0.08(-0.78%)
Nov 15, 2016 9.608 10.34 9.608 10.34 48,122 +0.36(+3.56%)
Nov 14, 2016 10.77 10.79 9.985 9.985 23,716 -0.48(-4.63%)
Nov 11, 2016 11.03 11.03 10.24 10.47 25,967 -0.91(-7.97%)
Nov 10, 2016 11.08 11.60 11.08 11.38 36,707 +0.75(+7.02%)
Nov 09, 2016 9.800 10.91 9.800 10.63 100,199 +0.41(+3.97%)
Nov 08, 2016 9.496 10.50 9.490 10.22 64,274 +0.77(+8.17%)
Nov 07, 2016 9.347 9.515 9.347 9.453 21,448 +0.50(+5.62%)
Nov 04, 2016 8.935 9.110 8.931 8.950 6,142 -0.05(-0.54%)
Nov 03, 2016 9.020 9.100 8.950 8.999 1,961 +0.13(+1.45%)
Nov 02, 2016 9.230 9.260 8.790 8.870 22,963 -0.33(-3.62%)
Nov 01, 2016 9.617 9.617 9.199 9.203 5,430 -0.35(-3.63%)
Oct 31, 2016 9.206 9.549 9.206 9.549 15,166 +0.35(+3.77%)
Oct 28, 2016 9.119 9.410 9.119 9.202 52,308 +0.11(+1.23%)
Oct 27, 2016 9.099 9.127 8.990 9.090 25,381 -0.01(-0.11%)
Oct 26, 2016 9.150 9.190 9.100 9.100 4,779 +0.08(+0.89%)
Oct 25, 2016 8.950 9.380 8.930 9.020 33,071 +0.28(+3.24%)
Oct 24, 2016 8.750 8.780 8.690 8.737 13,700 -0.00(-0.05%)
Oct 21, 2016 8.564 8.900 8.564 8.741 6,121 +0.01(+0.13%)
Oct 20, 2016 8.730 8.730 8.730 8.730 100 -0.09(-1.03%)
Oct 19, 2016 8.790 8.880 8.650 8.821 25,701 +0.00(+0.01%)
Oct 18, 2016 8.210 8.820 8.210 8.820 56,160 +0.72(+8.89%)
Oct 17, 2016 8.100 8.100 8.100 8.100 7,153 +0.10(+1.19%)
Oct 13, 2016 8.005 8.005 8.005 6,900 -0.06(-0.70%)
Oct 12, 2016 8.015 8.067 8.015 8.061 12,079 -0.06(-0.75%)
Oct 11, 2016 8.122 8.122 8.122 8.122 100 +0.06(+0.76%)
Oct 06, 2016 8.061 8.061 8.061 0 +0.09(+1.16%)
Oct 05, 2016 7.950 7.969 7.940 7.969 1,297 +0.21(+2.69%)
Oct 04, 2016 8.029 8.080 7.750 7.760 1,567 -0.48(-5.83%)
Oct 03, 2016 8.240 8.240 8.240 8.240 200 -0.14(-1.67%)
Sep 30, 2016 8.352 8.400 8.234 8.380 5,357 +0.38(+4.70%)
Sep 29, 2016 8.004 8.004 8.004 8.004 1,800 +0.00(+0.00%)
Sep 28, 2016 8.004 8.004 8.004 8.004 0 +0.00(+0.00%)
Sep 27, 2016 7.940 8.040 7.760 8.004 14,934 -0.07(-0.82%)
Sep 26, 2016 8.220 8.220 8.070 8.070 3,100 -0.38(-4.50%)
Sep 23, 2016 8.450 8.450 8.450 8.450 216 +0.01(+0.08%)
Sep 22, 2016 8.383 8.490 8.280 8.443 14,398 +0.58(+7.36%)
Sep 20, 2016 7.865 7.865 7.865 19 -0.10(-1.20%)
Sep 19, 2016 8.020 8.022 7.960 7.960 20,065 -0.08(-0.99%)
Sep 16, 2016 7.821 8.040 7.821 8.040 580 +0.10(+1.26%)
Sep 15, 2016 8.040 8.040 7.940 7.940 1,734 -0.08(-0.94%)
Sep 14, 2016 8.000 8.080 8.000 8.015 5,488 +0.20(+2.57%)
Sep 13, 2016 7.815 7.815 7.815 7.815 300 -0.49(-5.85%)
Sep 12, 2016 8.043 8.350 8.043 8.300 900 +0.26(+3.23%)
Sep 09, 2016 8.240 8.270 7.890 8.040 8,500 -0.52(-6.11%)
Sep 08, 2016 8.180 8.563 8.180 8.563 1,350 +0.48(+5.97%)
Sep 07, 2016 8.081 8.081 8.081 8.081 149 +0.14(+1.81%)
Sep 06, 2016 7.900 8.080 7.830 7.937 12,313 +0.14(+1.77%)
Sep 02, 2016 7.799 7.799 7.799 0 +0.06(+0.76%)
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.