Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (NY: FSM )

4.770 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2013 3.970 4.050 3.870 3.930 304,785 -0.21(-5.07%)
Oct 30, 2013 4.150 4.245 4.000 4.140 310,059 +0.06(+1.47%)
Oct 29, 2013 4.150 4.150 4.040 4.080 145,946 -0.08(-1.92%)
Oct 28, 2013 4.220 4.230 4.071 4.160 289,366 -0.03(-0.72%)
Oct 25, 2013 4.060 4.211 4.000 4.190 197,181 +0.07(+1.70%)
Oct 24, 2013 4.030 4.130 3.970 4.120 166,405 +0.18(+4.57%)
Oct 23, 2013 4.000 4.030 3.820 3.940 289,578 -0.09(-2.23%)
Oct 22, 2013 3.810 4.070 3.810 4.030 365,506 +0.26(+6.90%)
Oct 21, 2013 3.720 3.780 3.680 3.770 155,201 +0.09(+2.45%)
Oct 18, 2013 3.560 3.700 3.550 3.680 140,275 +0.08(+2.22%)
Oct 17, 2013 3.340 3.640 3.340 3.600 411,506 +0.38(+11.80%)
Oct 16, 2013 3.310 3.320 3.170 3.220 215,940 -0.12(-3.59%)
Oct 15, 2013 3.280 3.340 3.220 3.340 181,433 -0.02(-0.60%)
Oct 14, 2013 3.360 3.520 3.360 3.360 92,479 -0.02(-0.59%)
Oct 11, 2013 3.500 3.510 3.330 3.380 219,162 -0.16(-4.52%)
Oct 10, 2013 3.590 3.590 3.490 3.540 171,703 -0.03(-0.84%)
Oct 09, 2013 3.500 3.630 3.390 3.570 169,160 -0.03(-0.83%)
Oct 08, 2013 3.700 3.790 3.530 3.600 173,589 -0.12(-3.23%)
Oct 07, 2013 3.620 3.740 3.580 3.720 125,049 +0.17(+4.79%)
Oct 04, 2013 3.520 3.630 3.460 3.550 124,333 +0.04(+1.14%)
Oct 03, 2013 3.610 3.660 3.510 3.510 138,473 -0.09(-2.50%)
Oct 02, 2013 3.580 3.700 3.580 3.600 236,494 +0.02(+0.56%)
Oct 01, 2013 3.560 3.590 3.420 3.580 197,724 -0.07(-1.92%)
Sep 30, 2013 3.730 3.760 3.620 3.650 137,070 -0.08(-2.14%)
Sep 27, 2013 3.750 3.860 3.665 3.730 189,695 +0.00(+0.00%)
Sep 26, 2013 3.930 3.979 3.650 3.730 324,890 -0.19(-4.85%)
Sep 25, 2013 3.810 3.970 3.810 3.920 206,833 +0.13(+3.43%)
Sep 24, 2013 3.680 3.900 3.630 3.790 228,364 +0.07(+1.88%)
Sep 23, 2013 3.860 3.970 3.700 3.720 206,848 -0.15(-3.88%)
Sep 20, 2013 4.100 4.120 3.830 3.870 459,304 -0.37(-8.73%)
Sep 19, 2013 4.340 4.440 4.110 4.240 461,631 -0.04(-0.93%)
Sep 18, 2013 3.770 4.330 3.740 4.280 430,221 +0.46(+12.04%)
Sep 17, 2013 3.800 3.860 3.761 3.820 93,944 +0.03(+0.79%)
Sep 16, 2013 3.860 3.860 3.710 3.790 202,520 +0.01(+0.26%)
Sep 13, 2013 3.690 3.850 3.630 3.780 199,892 +0.04(+1.07%)
Sep 12, 2013 3.870 3.870 3.700 3.740 374,440 -0.29(-7.20%)
Sep 11, 2013 3.960 4.090 3.860 4.030 115,110 +0.07(+1.77%)
Sep 10, 2013 4.140 4.140 3.880 3.960 288,485 -0.30(-7.04%)
Sep 09, 2013 4.210 4.280 4.100 4.260 187,347 +0.04(+0.95%)
Sep 06, 2013 4.160 4.280 4.160 4.220 191,647 +0.14(+3.43%)
Sep 05, 2013 4.220 4.240 4.000 4.080 283,838 -0.14(-3.32%)
Sep 04, 2013 4.140 4.279 4.100 4.220 199,060 -0.03(-0.71%)
Sep 03, 2013 4.320 4.380 4.161 4.250 257,150 +0.10(+2.41%)
Aug 30, 2013 4.170 4.310 4.090 4.150 172,000 -0.08(-1.89%)
Aug 29, 2013 4.200 4.380 4.060 4.230 299,748 -0.02(-0.47%)
Aug 28, 2013 4.420 4.480 4.220 4.250 281,042 -0.05(-1.16%)
Aug 27, 2013 4.580 4.699 4.210 4.300 446,077 -0.17(-3.80%)
Aug 26, 2013 4.400 4.540 4.380 4.470 364,330 +0.08(+1.82%)
Aug 23, 2013 4.260 4.410 4.260 4.390 257,738 +0.11(+2.57%)
Aug 22, 2013 4.200 4.350 4.180 4.280 259,095 +0.08(+1.90%)
Aug 21, 2013 4.280 4.300 4.120 4.200 197,310 -0.11(-2.55%)
Aug 20, 2013 4.330 4.449 4.250 4.310 269,170 -0.02(-0.46%)
Aug 19, 2013 4.390 4.459 4.170 4.330 264,540 -0.01(-0.23%)
Aug 16, 2013 4.480 4.580 4.260 4.340 563,635 -0.05(-1.14%)
Aug 15, 2013 4.070 4.470 4.030 4.390 446,298 +0.30(+7.33%)
Aug 14, 2013 3.860 4.100 3.830 4.090 311,212 +0.24(+6.23%)
Aug 13, 2013 3.820 3.860 3.630 3.850 320,712 +0.03(+0.79%)
Aug 12, 2013 3.770 3.890 3.710 3.820 343,597 +0.28(+7.91%)
Aug 09, 2013 3.350 3.590 3.290 3.540 194,752 +0.21(+6.31%)
Aug 08, 2013 3.170 3.380 3.170 3.330 234,960 +0.21(+6.73%)
Aug 07, 2013 3.220 3.250 3.090 3.120 165,095 -0.10(-3.11%)
Aug 06, 2013 3.350 3.360 3.200 3.220 224,171 -0.16(-4.73%)
Aug 05, 2013 3.450 3.450 3.320 3.380 124,882 -0.07(-2.03%)
Aug 02, 2013 3.460 3.560 3.400 3.450 120,201 +0.03(+0.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.