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 )

4.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2011 6.680 6.750 6.620 6.730 175,109 +0.26(+4.02%)
Nov 29, 2011 6.450 6.550 6.400 6.470 120,125 -0.05(-0.77%)
Nov 28, 2011 6.200 6.520 6.150 6.520 188,287 +0.61(+10.32%)
Nov 25, 2011 6.050 6.070 5.900 5.910 44,395 -0.12(-1.99%)
Nov 23, 2011 6.150 6.226 5.936 6.030 122,627 -0.28(-4.44%)
Nov 22, 2011 6.010 6.370 6.010 6.310 148,440 +0.31(+5.17%)
Nov 21, 2011 6.090 6.120 5.780 6.000 258,169 -0.34(-5.36%)
Nov 18, 2011 6.310 6.430 6.140 6.340 162,605 +0.06(+0.96%)
Nov 17, 2011 6.340 6.500 6.200 6.280 147,811 -0.22(-3.38%)
Nov 16, 2011 6.450 6.650 6.310 6.500 125,677 -0.09(-1.37%)
Nov 15, 2011 6.630 6.670 6.430 6.590 70,114 -0.06(-0.90%)
Nov 14, 2011 6.660 6.800 6.600 6.650 106,261 -0.09(-1.34%)
Nov 11, 2011 6.430 6.810 6.430 6.740 124,085 +0.25(+3.85%)
Nov 10, 2011 6.400 6.612 6.130 6.490 128,805 +0.12(+1.88%)
Nov 09, 2011 6.600 6.820 6.280 6.370 231,117 -0.35(-5.21%)
Nov 08, 2011 6.820 6.920 6.620 6.720 161,128 -0.07(-1.03%)
Nov 07, 2011 6.490 6.800 6.480 6.790 174,014 +0.37(+5.76%)
Nov 04, 2011 6.380 6.450 6.300 6.420 116,081 +0.04(+0.63%)
Nov 03, 2011 6.360 6.460 6.210 6.380 145,597 +0.08(+1.25%)
Nov 02, 2011 6.380 6.420 6.160 6.301 55,938 +0.14(+2.29%)
Nov 01, 2011 6.050 6.370 5.820 6.160 409,956 -0.23(-3.55%)
Oct 31, 2011 6.340 6.600 6.240 6.387 127,177 -0.10(-1.59%)
Oct 28, 2011 6.300 6.620 6.300 6.490 176,727 +0.14(+2.20%)
Oct 27, 2011 6.280 6.472 6.140 6.350 278,005 +0.18(+2.92%)
Oct 26, 2011 6.160 6.270 6.000 6.170 131,953 +0.17(+2.83%)
Oct 25, 2011 5.880 6.133 5.740 6.000 206,218 +0.14(+2.39%)
Oct 24, 2011 5.500 5.900 5.500 5.860 148,182 +0.41(+7.52%)
Oct 21, 2011 5.540 5.610 5.449 5.450 74,516 +0.04(+0.74%)
Oct 20, 2011 5.380 5.630 5.283 5.410 140,596 -0.11(-1.99%)
Oct 19, 2011 5.850 5.850 5.480 5.520 99,502 -0.37(-6.28%)
Oct 18, 2011 5.440 5.890 5.200 5.890 136,557 +0.39(+7.09%)
Oct 17, 2011 5.750 5.750 5.410 5.500 167,697 -0.23(-4.01%)
Oct 14, 2011 5.810 5.900 5.620 5.730 90,899 +0.09(+1.60%)
Oct 13, 2011 5.580 5.670 5.432 5.640 223,540 -0.21(-3.59%)
Oct 12, 2011 6.190 6.200 5.810 5.850 165,499 -0.17(-2.82%)
Oct 11, 2011 5.600 6.020 5.600 6.020 202,130 +0.36(+6.36%)
Oct 10, 2011 5.400 5.670 5.400 5.660 115,442 +0.29(+5.40%)
Oct 07, 2011 5.580 5.659 5.150 5.370 172,488 -0.10(-1.83%)
Oct 06, 2011 5.490 5.550 5.410 5.470 327,442 +0.31(+6.01%)
Oct 05, 2011 4.600 5.180 4.510 5.160 202,766 +0.59(+12.91%)
Oct 04, 2011 4.720 4.740 4.170 4.570 333,444 -0.20(-4.19%)
Oct 03, 2011 5.070 5.150 4.770 4.770 169,129 -0.26(-5.17%)
Sep 30, 2011 5.060 5.300 4.940 5.030 187,934 -0.14(-2.71%)
Sep 29, 2011 5.340 5.420 5.050 5.170 320,357 +0.06(+1.17%)
Sep 28, 2011 5.710 5.720 5.100 5.110 218,606 -0.53(-9.40%)
Sep 27, 2011 5.760 5.800 5.550 5.640 323,784 +0.30(+5.62%)
Sep 26, 2011 5.190 5.390 4.960 5.340 416,222 -0.21(-3.78%)
Sep 23, 2011 5.620 5.900 5.300 5.550 538,716 -0.51(-8.41%)
Sep 22, 2011 6.030 6.320 5.800 6.060 621,192 -0.89(-12.81%)
Sep 21, 2011 6.910 7.250 6.780 6.950 280,690 +0.02(+0.29%)
Sep 20, 2011 6.610 7.050 6.610 6.930 256,393 +0.39(+5.96%)
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.