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 )

4.510 -0.060 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2016 7.000 7.025 6.810 6.980 1,067,653 +0.10(+1.45%)
Jun 29, 2016 6.390 7.020 6.370 6.880 2,259,545 +0.64(+10.26%)
Jun 28, 2016 6.170 6.410 6.130 6.240 722,399 +0.06(+0.97%)
Jun 27, 2016 6.340 6.380 6.030 6.180 1,010,830 -0.11(-1.75%)
Jun 24, 2016 6.500 6.620 6.170 6.290 1,540,555 +0.11(+1.78%)
Jun 23, 2016 6.380 6.430 6.160 6.180 745,537 -0.19(-2.98%)
Jun 22, 2016 6.260 6.385 6.150 6.370 647,436 +0.11(+1.76%)
Jun 21, 2016 6.220 6.380 6.190 6.260 558,848 -0.15(-2.34%)
Jun 20, 2016 6.180 6.480 6.010 6.410 772,306 +0.19(+3.05%)
Jun 17, 2016 6.370 6.500 6.125 6.220 8,190,642 -0.01(-0.16%)
Jun 16, 2016 6.660 6.870 6.150 6.230 2,236,915 -0.22(-3.41%)
Jun 15, 2016 6.290 6.560 6.200 6.450 1,844,618 +0.20(+3.20%)
Jun 14, 2016 6.440 6.500 6.120 6.250 1,803,471 -0.19(-2.95%)
Jun 13, 2016 6.580 6.680 6.300 6.440 2,391,941 -0.06(-0.92%)
Jun 10, 2016 6.530 6.730 6.360 6.500 2,058,183 -0.03(-0.46%)
Jun 09, 2016 6.230 6.590 6.110 6.530 1,568,521 +0.31(+4.98%)
Jun 08, 2016 6.540 6.670 6.010 6.220 3,227,838 -0.10(-1.58%)
Jun 07, 2016 6.220 6.420 6.180 6.320 774,801 +0.00(+0.00%)
Jun 06, 2016 6.340 6.350 6.000 6.320 988,369 +0.10(+1.61%)
Jun 03, 2016 5.730 6.230 5.619 6.220 1,825,011 +0.82(+15.19%)
Jun 02, 2016 5.450 5.490 5.350 5.400 699,808 -0.10(-1.82%)
Jun 01, 2016 5.570 5.710 5.360 5.500 403,736 -0.07(-1.26%)
May 31, 2016 5.470 5.730 5.390 5.570 463,963 +0.08(+1.46%)
May 27, 2016 5.750 5.490 5.490 5.490 783,800 -0.31(-5.34%)
May 26, 2016 5.990 6.000 5.718 5.800 735,370 -0.01(-0.17%)
May 25, 2016 5.450 5.850 5.397 5.810 880,195 +0.32(+5.83%)
May 24, 2016 5.890 6.000 5.480 5.490 1,071,535 -0.56(-9.26%)
May 23, 2016 6.000 6.190 5.780 6.050 640,076 -0.12(-1.94%)
May 20, 2016 6.120 6.220 5.850 6.170 1,020,373 +0.08(+1.31%)
May 19, 2016 5.770 6.160 5.380 6.090 1,281,429 +0.13(+2.18%)
May 18, 2016 6.450 6.630 5.920 5.960 1,170,890 -0.67(-10.11%)
May 17, 2016 6.440 6.640 6.310 6.630 1,083,292 +0.25(+3.92%)
May 16, 2016 6.400 6.610 6.310 6.380 1,024,667 +0.10(+1.59%)
May 13, 2016 6.360 6.410 6.220 6.280 873,830 -0.04(-0.63%)
May 12, 2016 6.440 6.520 6.170 6.320 1,041,869 -0.28(-4.24%)
May 11, 2016 6.540 6.690 6.280 6.600 876,935 +0.22(+3.45%)
May 10, 2016 6.020 6.436 5.990 6.380 690,296 +0.36(+5.98%)
May 09, 2016 6.160 6.247 6.000 6.020 740,339 -0.45(-6.96%)
May 06, 2016 6.050 6.540 6.050 6.470 1,033,783 +0.47(+7.83%)
May 05, 2016 5.880 6.040 5.835 6.000 706,264 +0.25(+4.35%)
May 04, 2016 6.040 6.250 5.700 5.750 944,496 -0.44(-7.11%)
May 03, 2016 6.170 6.340 6.040 6.190 766,447 +0.01(+0.16%)
May 02, 2016 6.460 6.480 6.110 6.180 957,533 -0.24(-3.74%)
Apr 29, 2016 6.300 6.490 6.250 6.420 1,093,437 +0.22(+3.55%)
Apr 28, 2016 6.030 6.260 5.860 6.200 1,002,526 +0.24(+4.03%)
Apr 27, 2016 5.990 6.070 5.790 5.960 624,923 +0.05(+0.85%)
Apr 26, 2016 5.660 5.930 5.620 5.910 559,883 +0.26(+4.60%)
Apr 25, 2016 5.700 5.800 5.550 5.650 449,915 -0.06(-1.05%)
Apr 22, 2016 5.850 5.970 5.600 5.710 671,095 -0.14(-2.39%)
Apr 21, 2016 5.830 6.000 5.639 5.850 724,315 +0.26(+4.65%)
Apr 20, 2016 5.740 6.000 5.550 5.590 1,416,763 -0.09(-1.58%)
Apr 19, 2016 5.150 5.700 5.130 5.680 1,441,658 +0.74(+14.98%)
Apr 18, 2016 4.940 5.000 4.820 4.940 539,606 +0.01(+0.20%)
Apr 15, 2016 4.800 4.940 4.700 4.930 555,878 +0.16(+3.35%)
Apr 14, 2016 4.750 4.870 4.555 4.770 569,352 +0.03(+0.63%)
Apr 13, 2016 4.750 5.040 4.700 4.740 750,157 -0.07(-1.46%)
Apr 12, 2016 4.770 4.810 4.520 4.810 785,951 +0.13(+2.78%)
Apr 11, 2016 4.400 4.710 4.400 4.680 806,625 +0.41(+9.60%)
Apr 08, 2016 4.140 4.320 4.130 4.270 422,205 +0.13(+3.14%)
Apr 07, 2016 4.130 4.260 4.120 4.140 451,481 +0.06(+1.47%)
Apr 06, 2016 4.080 4.120 4.000 4.080 390,905 -0.03(-0.73%)
Apr 05, 2016 3.940 4.130 3.850 4.110 531,981 +0.25(+6.48%)
Apr 04, 2016 3.890 3.940 3.800 3.860 397,941 -0.07(-1.78%)
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.