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 )

4.650 +0.140 (+3.10%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jun 28, 2019 2.890 2.930 2.830 2.850 1,998,100 -0.04(-1.38%)
Jun 27, 2019 2.950 2.950 2.870 2.890 1,360,564 -0.07(-2.36%)
Jun 26, 2019 2.910 2.990 2.875 2.960 1,744,083 +0.01(+0.34%)
Jun 25, 2019 3.020 3.060 2.910 2.950 3,902,996 -0.04(-1.34%)
Jun 24, 2019 2.980 3.050 2.880 2.990 3,470,805 +0.05(+1.70%)
Jun 21, 2019 2.930 2.950 2.800 2.940 3,864,000 +0.01(+0.34%)
Jun 20, 2019 2.860 3.020 2.820 2.930 4,669,788 +0.22(+8.12%)
Jun 19, 2019 2.610 2.710 2.570 2.710 2,667,745 +0.08(+3.04%)
Jun 18, 2019 2.570 2.690 2.557 2.630 3,027,918 +0.12(+4.78%)
Jun 17, 2019 2.490 2.530 2.400 2.510 2,913,335 +0.01(+0.40%)
Jun 14, 2019 2.580 2.620 2.450 2.500 2,436,100 -0.03(-1.19%)
Jun 13, 2019 2.480 2.570 2.470 2.530 2,236,636 +0.06(+2.43%)
Jun 12, 2019 2.480 2.490 2.460 2.470 1,841,472 +0.03(+1.23%)
Jun 11, 2019 2.450 2.495 2.430 2.440 1,404,009 -0.01(-0.41%)
Jun 10, 2019 2.510 2.530 2.440 2.450 1,159,623 -0.14(-5.41%)
Jun 07, 2019 2.650 2.660 2.580 2.590 1,113,200 -0.02(-0.77%)
Jun 06, 2019 2.650 2.660 2.570 2.610 1,075,337 +0.01(+0.38%)
Jun 05, 2019 2.770 2.790 2.560 2.600 1,744,627 -0.09(-3.35%)
Jun 04, 2019 2.700 2.735 2.615 2.690 1,582,353 -0.01(-0.37%)
Jun 03, 2019 2.650 2.720 2.560 2.700 2,507,267 +0.11(+4.25%)
May 31, 2019 2.460 2.590 2.420 2.590 2,401,100 +0.16(+6.58%)
May 30, 2019 2.400 2.460 2.390 2.430 1,747,276 +0.03(+1.25%)
May 29, 2019 2.440 2.450 2.390 2.400 1,299,510 -0.04(-1.64%)
May 28, 2019 2.500 2.520 2.420 2.440 2,005,018 -0.08(-3.17%)
May 24, 2019 2.500 2.535 2.470 2.520 966,600 +0.03(+1.20%)
May 23, 2019 2.500 2.595 2.460 2.490 1,623,823 -0.02(-0.80%)
May 22, 2019 2.580 2.580 2.470 2.510 1,339,299 -0.06(-2.33%)
May 21, 2019 2.650 2.650 2.535 2.570 1,786,897 -0.08(-3.02%)
May 20, 2019 2.610 2.770 2.600 2.650 956,422 +0.01(+0.38%)
May 17, 2019 2.580 2.650 2.540 2.640 1,910,900 +0.04(+1.54%)
May 16, 2019 2.600 2.640 2.530 2.600 2,115,274 -0.02(-0.76%)
May 15, 2019 2.890 2.900 2.600 2.620 2,564,356 -0.25(-8.71%)
May 14, 2019 2.930 2.950 2.835 2.870 647,889 -0.06(-2.05%)
May 13, 2019 2.880 2.930 2.880 2.930 905,307 +0.07(+2.45%)
May 10, 2019 2.920 2.930 2.820 2.860 1,492,200 +0.01(+0.35%)
May 09, 2019 2.900 2.970 2.850 2.850 1,338,100 -0.06(-2.06%)
May 08, 2019 3.060 3.060 2.890 2.910 1,357,868 -0.14(-4.59%)
May 07, 2019 3.030 3.060 2.990 3.050 852,780 +0.00(+0.00%)
May 06, 2019 3.010 3.050 2.980 3.050 607,860 +0.04(+1.33%)
May 03, 2019 2.990 3.100 2.975 3.010 668,800 +0.06(+2.03%)
May 02, 2019 2.970 3.000 2.910 2.950 992,821 -0.04(-1.34%)
May 01, 2019 3.070 3.110 2.980 2.990 1,018,488 -0.08(-2.61%)
Apr 30, 2019 3.060 3.100 3.030 3.070 743,312 +0.03(+0.99%)
Apr 29, 2019 3.170 3.170 3.030 3.040 1,036,962 -0.13(-4.10%)
Apr 26, 2019 3.120 3.190 3.110 3.170 679,700 +0.06(+1.93%)
Apr 25, 2019 3.110 3.180 3.090 3.110 953,137 +0.00(+0.00%)
Apr 24, 2019 3.080 3.150 3.060 3.110 765,582 +0.04(+1.30%)
Apr 23, 2019 3.020 3.120 3.010 3.070 885,186 +0.03(+0.99%)
Apr 22, 2019 3.070 3.100 3.020 3.040 990,404 -0.01(-0.33%)
Apr 18, 2019 3.200 3.210 3.040 3.050 1,921,300 -0.13(-4.09%)
Apr 17, 2019 3.220 3.280 3.145 3.180 1,989,200 -0.03(-0.93%)
Apr 16, 2019 3.270 3.330 3.210 3.210 2,251,690 -0.10(-3.02%)
Apr 15, 2019 3.340 3.410 3.290 3.310 1,522,957 -0.05(-1.49%)
Apr 12, 2019 3.390 3.455 3.350 3.360 483,200 -0.04(-1.18%)
Apr 11, 2019 3.450 3.460 3.375 3.400 677,830 -0.09(-2.58%)
Apr 10, 2019 3.490 3.560 3.460 3.490 718,834 -0.01(-0.29%)
Apr 09, 2019 3.490 3.530 3.460 3.500 626,326 +0.03(+0.86%)
Apr 08, 2019 3.410 3.520 3.380 3.470 811,571 +0.10(+2.97%)
Apr 05, 2019 3.440 3.440 3.330 3.370 1,113,700 -0.07(-2.03%)
Apr 04, 2019 3.180 3.450 3.170 3.440 1,695,982 +0.23(+7.17%)
Apr 03, 2019 3.210 3.240 3.154 3.210 4,697,587 +0.01(+0.31%)
Apr 02, 2019 3.260 3.260 3.175 3.200 1,743,218 -0.06(-1.84%)
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.