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 )

4.590 -0.090 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 30, 2012 4.400 4.640 4.280 4.520 593,988 +0.24(+5.61%)
Mar 29, 2012 4.560 4.710 4.280 4.280 1,058,911 -0.15(-3.39%)
Mar 28, 2012 5.320 5.330 4.290 4.430 2,085,853 -1.00(-18.42%)
Mar 27, 2012 5.620 5.620 5.380 5.430 356,409 -0.22(-3.89%)
Mar 26, 2012 6.110 6.190 5.480 5.650 657,223 -0.49(-7.98%)
Mar 23, 2012 5.980 6.180 5.930 6.140 140,187 +0.30(+5.14%)
Mar 22, 2012 6.000 6.000 5.830 5.840 113,057 -0.22(-3.63%)
Mar 21, 2012 6.070 6.160 6.000 6.060 73,653 +0.06(+1.00%)
Mar 20, 2012 5.900 6.000 5.780 6.000 166,369 +0.02(+0.33%)
Mar 19, 2012 6.040 6.190 5.980 5.980 145,018 -0.09(-1.48%)
Mar 16, 2012 6.120 6.230 6.050 6.070 148,368 -0.07(-1.14%)
Mar 15, 2012 6.030 6.200 6.000 6.140 131,595 +0.08(+1.32%)
Mar 14, 2012 6.250 6.250 6.020 6.060 202,399 -0.24(-3.81%)
Mar 13, 2012 6.330 6.460 6.280 6.300 76,888 -0.02(-0.32%)
Mar 12, 2012 6.460 6.500 6.290 6.320 71,160 -0.17(-2.62%)
Mar 09, 2012 6.480 6.740 6.370 6.490 114,276 -0.02(-0.31%)
Mar 08, 2012 6.670 6.780 6.420 6.510 90,077 +0.03(+0.46%)
Mar 07, 2012 6.270 6.550 6.230 6.480 163,660 +0.24(+3.85%)
Mar 06, 2012 6.300 6.300 6.000 6.240 437,646 -0.25(-3.85%)
Mar 05, 2012 6.840 6.890 6.480 6.490 276,481 -0.36(-5.26%)
Mar 02, 2012 7.030 7.035 6.810 6.850 319,621 -0.25(-3.52%)
Mar 01, 2012 7.110 7.190 6.850 7.100 183,111 +0.10(+1.43%)
Feb 29, 2012 7.450 7.670 6.820 7.000 545,737 -0.35(-4.76%)
Feb 28, 2012 7.030 7.350 7.020 7.350 488,334 +0.39(+5.60%)
Feb 27, 2012 6.890 7.020 6.800 6.960 130,359 +0.12(+1.75%)
Feb 24, 2012 7.050 7.060 6.820 6.840 163,467 -0.22(-3.12%)
Feb 23, 2012 6.910 7.100 6.850 7.060 441,765 +0.16(+2.32%)
Feb 22, 2012 6.770 6.900 6.746 6.900 216,411 +0.12(+1.77%)
Feb 21, 2012 6.740 6.850 6.710 6.780 246,162 +0.07(+1.04%)
Feb 17, 2012 6.630 6.730 6.530 6.710 84,195 +0.08(+1.21%)
Feb 16, 2012 6.150 6.660 6.100 6.630 198,204 +0.41(+6.59%)
Feb 15, 2012 6.400 6.430 6.210 6.220 74,092 -0.10(-1.58%)
Feb 14, 2012 6.360 6.430 6.200 6.320 80,316 -0.11(-1.71%)
Feb 13, 2012 6.400 6.550 6.360 6.430 108,928 +0.06(+0.94%)
Feb 10, 2012 6.380 6.380 6.210 6.370 129,155 -0.07(-1.09%)
Feb 09, 2012 6.610 6.670 6.430 6.440 110,455 -0.12(-1.83%)
Feb 08, 2012 6.690 6.750 6.520 6.560 90,811 -0.09(-1.35%)
Feb 07, 2012 6.500 6.750 6.390 6.650 119,360 +0.13(+1.99%)
Feb 06, 2012 6.490 6.740 6.490 6.520 86,517 -0.07(-1.06%)
Feb 03, 2012 6.590 6.760 6.520 6.590 307,018 -0.03(-0.45%)
Feb 02, 2012 6.560 6.810 6.560 6.620 151,185 +0.04(+0.61%)
Feb 01, 2012 6.760 6.760 6.460 6.580 186,239 -0.13(-1.94%)
Jan 31, 2012 6.870 6.910 6.630 6.710 208,208 -0.09(-1.32%)
Jan 30, 2012 6.830 6.830 6.600 6.800 128,861 -0.03(-0.44%)
Jan 27, 2012 6.660 6.860 6.600 6.830 160,672 +0.13(+1.94%)
Jan 26, 2012 6.660 6.820 6.580 6.700 262,735 +0.16(+2.45%)
Jan 25, 2012 6.010 6.600 5.940 6.540 319,648 +0.39(+6.34%)
Jan 24, 2012 6.120 6.200 5.970 6.150 128,414 -0.10(-1.60%)
Jan 23, 2012 5.700 6.260 5.650 6.250 344,194 +0.65(+11.61%)
Jan 20, 2012 5.590 5.620 5.436 5.600 98,276 +0.00(+0.00%)
Jan 19, 2012 5.550 5.630 5.530 5.600 90,679 +0.06(+1.08%)
Jan 18, 2012 5.650 5.685 5.450 5.540 125,849 -0.17(-2.98%)
Jan 17, 2012 5.910 6.022 5.640 5.710 136,717 -0.06(-1.04%)
Jan 13, 2012 5.690 5.790 5.600 5.770 94,528 -0.01(-0.17%)
Jan 12, 2012 5.900 5.900 5.730 5.780 111,243 -0.02(-0.34%)
Jan 11, 2012 5.850 5.860 5.650 5.800 104,058 -0.01(-0.17%)
Jan 10, 2012 5.840 5.880 5.780 5.810 125,137 +0.15(+2.65%)
Jan 09, 2012 5.630 5.740 5.561 5.660 108,985 +0.04(+0.71%)
Jan 06, 2012 5.740 5.820 5.600 5.620 84,118 -0.13(-2.26%)
Jan 05, 2012 5.730 5.859 5.570 5.750 130,897 -0.05(-0.86%)
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.