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:

Fortuna Silver Mines (NY: FSM )

3.755 +0.135 (+3.73%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 2.810 3.350 2.800 3.310 488,917 +0.51(+18.21%)
Jun 27, 2013 2.770 2.870 2.700 2.800 180,828 +0.07(+2.56%)
Jun 26, 2013 2.730 2.789 2.670 2.730 262,401 -0.17(-5.86%)
Jun 25, 2013 2.810 2.950 2.810 2.900 191,957 +0.09(+3.20%)
Jun 24, 2013 2.870 2.928 2.740 2.810 271,884 -0.21(-6.95%)
Jun 21, 2013 3.040 3.080 2.930 3.020 1,214,931 +0.04(+1.34%)
Jun 20, 2013 3.100 3.129 2.950 2.980 493,941 -0.32(-9.70%)
Jun 19, 2013 3.430 3.480 3.300 3.300 138,719 -0.17(-4.90%)
Jun 18, 2013 3.480 3.540 3.370 3.470 211,648 -0.05(-1.42%)
Jun 17, 2013 3.580 3.620 3.490 3.520 152,346 -0.07(-1.95%)
Jun 14, 2013 3.670 3.690 3.570 3.590 104,923 -0.04(-1.10%)
Jun 13, 2013 3.610 3.680 3.560 3.630 156,002 +0.01(+0.28%)
Jun 12, 2013 3.550 3.720 3.550 3.620 254,387 +0.10(+2.84%)
Jun 11, 2013 3.480 3.600 3.460 3.520 196,027 -0.07(-1.95%)
Jun 10, 2013 3.530 3.640 3.460 3.590 169,029 +0.05(+1.41%)
Jun 07, 2013 3.590 3.604 3.500 3.540 285,032 -0.16(-4.32%)
Jun 06, 2013 3.580 3.710 3.500 3.700 316,157 +0.15(+4.23%)
Jun 05, 2013 3.560 3.590 3.460 3.550 291,966 +0.04(+1.14%)
Jun 04, 2013 3.480 3.540 3.380 3.510 244,972 +0.01(+0.29%)
Jun 03, 2013 3.250 3.500 3.250 3.500 255,288 +0.33(+10.41%)
May 31, 2013 3.490 3.500 3.160 3.170 430,311 -0.42(-11.70%)
May 30, 2013 3.310 3.660 3.310 3.590 524,157 +0.33(+10.12%)
May 29, 2013 3.010 3.275 2.990 3.260 405,700 +0.27(+9.03%)
May 28, 2013 2.910 3.050 2.910 2.990 223,020 +0.06(+2.05%)
May 24, 2013 2.920 2.970 2.890 2.930 148,446 +0.01(+0.34%)
May 23, 2013 2.880 2.940 2.810 2.920 183,401 +0.13(+4.66%)
May 22, 2013 2.810 2.950 2.770 2.790 297,333 +0.04(+1.45%)
May 21, 2013 2.650 2.750 2.620 2.750 219,778 +0.00(+0.00%)
May 20, 2013 2.600 2.790 2.560 2.750 302,033 +0.13(+4.96%)
May 17, 2013 2.660 2.700 2.600 2.620 261,690 -0.09(-3.32%)
May 16, 2013 2.670 2.760 2.600 2.710 190,174 -0.01(-0.37%)
May 15, 2013 2.720 2.760 2.620 2.720 426,226 -0.12(-4.23%)
May 13, 2013 2.760 2.856 2.760 2.840 225,358 +0.04(+1.43%)
May 10, 2013 2.820 2.830 2.720 2.800 267,058 -0.01(-0.36%)
May 09, 2013 2.860 2.960 2.800 2.810 322,620 -0.05(-1.75%)
May 08, 2013 2.850 2.940 2.840 2.860 222,357 +0.04(+1.42%)
May 07, 2013 2.940 2.950 2.800 2.820 262,950 -0.17(-5.69%)
May 06, 2013 3.070 3.110 2.960 2.990 150,977 -0.07(-2.29%)
May 03, 2013 3.050 3.100 3.040 3.060 216,676 +0.02(+0.66%)
May 02, 2013 3.040 3.080 2.960 3.040 193,132 +0.01(+0.33%)
May 01, 2013 3.000 3.080 2.880 3.030 277,394 -0.13(-4.11%)
Apr 30, 2013 3.140 3.170 3.030 3.160 225,766 -0.01(-0.32%)
Apr 29, 2013 3.090 3.180 3.050 3.170 225,774 +0.15(+4.97%)
Apr 26, 2013 3.160 3.110 2.980 3.020 286,063 -0.09(-2.89%)
Apr 25, 2013 3.150 3.260 3.060 3.110 413,101 +0.11(+3.67%)
Apr 24, 2013 2.800 3.000 2.780 3.000 275,622 +0.26(+9.49%)
Apr 23, 2013 2.830 2.860 2.700 2.740 310,692 -0.12(-4.20%)
Apr 22, 2013 3.000 3.010 2.800 2.860 265,052 -0.10(-3.38%)
Apr 19, 2013 2.920 3.000 2.780 2.960 294,019 +0.11(+3.86%)
Apr 18, 2013 2.770 2.870 2.610 2.850 491,398 +0.24(+9.20%)
Apr 17, 2013 3.050 3.057 2.610 2.610 872,113 -0.46(-14.98%)
Apr 16, 2013 3.260 3.360 3.030 3.070 601,471 +0.02(+0.66%)
Apr 15, 2013 3.320 3.340 3.040 3.050 882,863 -0.52(-14.57%)
Apr 12, 2013 3.740 3.780 3.520 3.570 529,710 -0.29(-7.51%)
Apr 11, 2013 3.920 3.977 3.830 3.860 126,045 -0.02(-0.52%)
Apr 10, 2013 4.010 4.010 3.800 3.880 232,916 -0.17(-4.20%)
Apr 09, 2013 3.930 4.120 3.930 4.050 203,579 +0.18(+4.65%)
Apr 08, 2013 3.980 4.000 3.840 3.870 143,231 -0.08(-2.03%)
Apr 05, 2013 3.960 4.010 3.820 3.950 248,490 +0.04(+1.02%)
Apr 04, 2013 3.770 3.930 3.640 3.910 456,016 +0.12(+3.17%)
Apr 03, 2013 4.000 4.019 3.620 3.790 551,227 -0.19(-4.77%)
Apr 02, 2013 4.080 4.080 3.920 3.980 305,997 -0.15(-3.63%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.