Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

First Quantum Minerals (OP: FQVLF )

14.26 +0.99 (+7.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 14.19 14.29 13.43 14.26 106,244 +0.99(+7.46%)
May 16, 2024 12.82 13.71 12.82 13.27 592,482 -0.37(-2.71%)
May 15, 2024 14.44 14.48 13.59 13.64 774,828 -0.67(-4.68%)
May 14, 2024 13.37 14.37 13.37 14.31 482,386 +1.16(+8.80%)
May 13, 2024 13.31 13.49 13.08 13.15 172,255 -0.18(-1.33%)
May 10, 2024 13.25 13.92 13.25 13.33 913,330 +0.13(+1.00%)
May 09, 2024 13.50 13.76 13.20 13.20 81,663 -0.08(-0.61%)
May 08, 2024 13.33 13.50 13.03 13.28 789,381 -0.21(-1.59%)
May 07, 2024 13.47 13.60 12.97 13.49 317,914 +0.06(+0.48%)
May 06, 2024 13.88 13.98 13.24 13.43 400,561 -0.18(-1.33%)
May 03, 2024 12.52 13.61 12.52 13.61 220,305 +1.32(+10.75%)
May 02, 2024 12.78 13.50 12.01 12.29 542,043 -0.25(-1.99%)
May 01, 2024 12.49 12.85 12.07 12.54 257,773 -0.44(-3.39%)
Apr 30, 2024 12.79 13.10 12.42 12.98 484,056 +0.12(+0.93%)
Apr 29, 2024 13.99 13.99 12.58 12.86 188,158 -0.51(-3.82%)
Apr 26, 2024 11.95 13.40 11.81 13.37 617,468 +1.51(+12.73%)
Apr 25, 2024 11.90 12.01 11.35 11.86 334,792 +0.21(+1.80%)
Apr 24, 2024 10.89 11.68 10.89 11.65 158,788 +0.30(+2.64%)
Apr 23, 2024 11.58 11.83 11.35 11.35 136,541 -0.28(-2.41%)
Apr 22, 2024 11.55 11.67 11.13 11.63 363,992 +0.05(+0.43%)
Apr 19, 2024 11.90 11.90 11.54 11.58 44,416 -0.13(-1.11%)
Apr 18, 2024 11.19 11.80 10.74 11.71 160,363 +0.97(+9.03%)
Apr 17, 2024 11.21 11.21 10.69 10.74 72,124 -0.47(-4.19%)
Apr 16, 2024 10.55 11.28 10.39 11.21 104,892 +0.45(+4.18%)
Apr 15, 2024 11.13 11.47 10.61 10.76 65,443 -0.27(-2.47%)
Apr 12, 2024 11.64 11.64 10.93 11.03 149,205 -0.60(-5.13%)
Apr 11, 2024 11.77 12.00 11.32 11.63 129,177 -0.12(-1.02%)
Apr 10, 2024 12.00 12.00 11.40 11.75 45,359 -0.15(-1.26%)
Apr 09, 2024 10.95 12.04 10.95 11.90 61,742 +0.57(+5.03%)
Apr 08, 2024 11.30 11.34 10.70 11.33 317,996 +0.07(+0.60%)
Apr 05, 2024 11.37 11.37 10.93 11.26 116,645 +0.07(+0.64%)
Apr 04, 2024 11.31 11.57 11.15 11.19 89,294 +0.09(+0.86%)
Apr 03, 2024 10.97 11.13 10.80 11.10 78,996 +0.29(+2.64%)
Apr 02, 2024 10.93 11.01 10.76 10.81 37,431 +0.08(+0.76%)
Apr 01, 2024 10.80 10.90 10.59 10.73 64,603 -0.05(-0.48%)
Mar 28, 2024 10.54 11.00 10.53 10.78 111,206 +0.29(+2.77%)
Mar 27, 2024 9.760 10.53 9.760 10.49 99,886 +0.64(+6.49%)
Mar 26, 2024 10.11 10.17 9.810 9.850 116,644 -0.19(-1.89%)
Mar 25, 2024 10.20 10.59 10.01 10.04 73,887 +0.09(+0.90%)
Mar 22, 2024 10.17 10.20 9.940 9.950 321,834 -0.26(-2.55%)
Mar 21, 2024 11.10 11.21 10.19 10.21 391,094 -0.56(-5.19%)
Mar 20, 2024 10.63 10.79 10.37 10.77 122,323 +0.01(+0.08%)
Mar 19, 2024 10.73 10.88 10.60 10.76 119,327 -0.12(-1.10%)
Mar 18, 2024 11.02 11.57 10.87 10.88 275,057 -0.22(-1.96%)
Mar 15, 2024 10.50 11.28 10.07 11.10 267,982 +0.72(+6.95%)
Mar 14, 2024 10.60 11.18 10.38 10.38 183,681 -0.61(-5.58%)
Mar 13, 2024 10.20 11.03 10.01 10.99 237,128 +1.17(+11.91%)
Mar 12, 2024 9.730 9.871 9.440 9.820 140,676 +0.18(+1.86%)
Mar 11, 2024 9.900 9.900 9.627 9.641 480,534 -0.26(-2.62%)
Mar 08, 2024 9.610 10.07 9.610 9.900 315,665 +0.26(+2.70%)
Mar 07, 2024 10.20 10.20 9.575 9.640 104,316 -0.27(-2.70%)
Mar 06, 2024 9.870 10.60 9.870 9.907 139,542 -0.34(-3.34%)
Mar 05, 2024 10.14 10.42 9.860 10.25 318,564 +0.16(+1.58%)
Mar 04, 2024 9.360 10.23 9.360 10.09 463,224 +0.57(+5.99%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.