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 )

4.640 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2018 5.620 5.700 5.600 5.680 412,445 +0.08(+1.43%)
Jun 28, 2018 5.700 5.720 5.600 5.600 579,564 -0.10(-1.75%)
Jun 27, 2018 5.620 5.750 5.620 5.700 560,084 +0.05(+0.88%)
Jun 26, 2018 5.670 5.740 5.640 5.650 530,374 -0.07(-1.22%)
Jun 25, 2018 5.700 5.780 5.670 5.720 1,221,674 +0.01(+0.18%)
Jun 22, 2018 5.600 5.730 5.550 5.710 705,533 +0.15(+2.70%)
Jun 21, 2018 5.520 5.600 5.500 5.560 646,079 +0.01(+0.18%)
Jun 20, 2018 5.580 5.590 5.540 5.550 475,917 -0.02(-0.36%)
Jun 19, 2018 5.520 5.590 5.410 5.570 561,481 -0.05(-0.89%)
Jun 18, 2018 5.590 5.665 5.570 5.620 437,138 +0.02(+0.36%)
Jun 15, 2018 5.710 5.710 5.600 1,863,409 -0.11(-1.93%)
Jun 14, 2018 5.600 5.740 5.590 5.710 1,482,546 +0.17(+3.07%)
Jun 13, 2018 5.510 5.590 5.470 5.540 1,838,259 +0.04(+0.73%)
Jun 12, 2018 5.450 5.550 5.440 5.500 1,103,699 +0.01(+0.18%)
Jun 11, 2018 5.530 5.580 5.480 5.490 964,607 -0.02(-0.36%)
Jun 08, 2018 5.590 5.605 5.510 5.510 450,199 -0.07(-1.25%)
Jun 07, 2018 5.580 5.680 5.560 5.580 667,035 +0.01(+0.18%)
Jun 06, 2018 5.540 5.570 397,850 +0.03(+0.54%)
Jun 05, 2018 5.510 5.553 5.490 5.540 472,652 +0.02(+0.36%)
Jun 04, 2018 5.580 5.580 5.490 5.520 781,093 -0.02(-0.36%)
Jun 01, 2018 5.530 5.570 5.460 5.540 638,118 +0.01(+0.18%)
May 31, 2018 5.610 5.610 5.510 5.530 693,160 -0.06(-1.07%)
May 30, 2018 5.550 5.600 5.505 5.590 550,327 +0.06(+1.08%)
May 29, 2018 5.430 5.580 5.400 5.530 752,574 -0.02(-0.36%)
May 25, 2018 5.550 5.550 5.550 0 -0.07(-1.25%)
May 24, 2018 5.600 5.680 5.560 5.620 736,324 +0.04(+0.72%)
May 23, 2018 5.530 5.585 5.520 5.580 780,620 +0.02(+0.36%)
May 22, 2018 5.510 5.600 5.500 5.560 774,175 +0.09(+1.65%)
May 21, 2018 5.490 5.515 5.410 5.470 528,156 -0.03(-0.55%)
May 18, 2018 5.500 5.545 5.480 5.500 559,910 -0.04(-0.72%)
May 17, 2018 5.520 5.550 5.490 5.540 536,769 -0.01(-0.18%)
May 16, 2018 5.480 5.590 5.480 5.550 533,470 +0.03(+0.54%)
May 15, 2018 5.550 5.565 5.430 5.520 1,002,824 -0.14(-2.47%)
May 14, 2018 5.710 5.740 5.625 5.660 636,426 -0.04(-0.70%)
May 11, 2018 5.650 5.710 5.610 5.700 681,277 +0.04(+0.71%)
May 10, 2018 5.610 5.820 5.570 5.660 1,091,383 -0.03(-0.53%)
May 09, 2018 5.700 5.770 5.670 5.690 695,071 -0.02(-0.35%)
May 08, 2018 5.650 5.775 5.620 5.710 604,279 +0.05(+0.88%)
May 07, 2018 5.700 5.755 5.650 5.660 527,115 -0.07(-1.22%)
May 04, 2018 5.780 5.800 5.710 5.730 598,590 -0.05(-0.87%)
May 03, 2018 5.810 5.870 5.760 5.780 686,421 +0.06(+1.05%)
May 02, 2018 5.700 5.880 5.645 5.720 1,680,005 +0.07(+1.24%)
May 01, 2018 5.620 5.690 5.540 5.650 939,051 -0.04(-0.70%)
Apr 30, 2018 5.700 5.790 5.630 5.690 826,725 -0.05(-0.87%)
Apr 27, 2018 5.740 5.750 5.670 5.740 451,919 +0.00(+0.00%)
Apr 26, 2018 5.690 5.750 5.660 5.740 882,849 +0.08(+1.41%)
Apr 25, 2018 5.640 5.740 5.560 5.660 787,666 -0.07(-1.22%)
Apr 24, 2018 5.780 5.780 5.671 5.730 769,077 +0.04(+0.70%)
Apr 23, 2018 5.850 5.850 5.680 5.690 1,063,086 -0.24(-4.05%)
Apr 20, 2018 5.920 5.980 5.850 5.930 841,944 -0.01(-0.17%)
Apr 19, 2018 5.890 5.950 5.820 5.940 758,456 +0.06(+1.02%)
Apr 18, 2018 5.850 6.080 5.840 5.880 1,469,992 +0.10(+1.73%)
Apr 17, 2018 5.630 5.790 5.600 5.780 774,408 +0.15(+2.66%)
Apr 16, 2018 5.610 5.750 5.590 5.630 918,934 +0.02(+0.36%)
Apr 13, 2018 5.590 5.660 5.520 5.610 1,075,572 +0.10(+1.81%)
Apr 12, 2018 5.480 5.550 5.420 5.510 843,093 -0.01(-0.18%)
Apr 11, 2018 5.500 5.590 5.400 5.520 1,883,550 +0.05(+0.91%)
Apr 10, 2018 5.440 5.520 5.351 5.470 934,557 +0.04(+0.74%)
Apr 09, 2018 5.200 5.430 5.140 5.430 1,447,387 +0.24(+4.62%)
Apr 06, 2018 5.280 5.320 5.170 5.190 833,493 -0.07(-1.33%)
Apr 05, 2018 5.230 5.275 5.190 5.260 576,558 +0.00(+0.00%)
Apr 04, 2018 5.230 5.280 5.190 5.260 681,729 +0.09(+1.74%)
Apr 03, 2018 5.200 5.260 5.130 5.170 946,278 -0.05(-0.96%)
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.