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: 7:00 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 29, 2012 3.480 3.540 3.390 3.450 275,404 +0.19(+5.83%)
Jun 28, 2012 3.480 3.500 3.260 3.260 313,702 -0.25(-7.12%)
Jun 27, 2012 3.610 3.630 3.470 3.510 172,863 -0.10(-2.77%)
Jun 26, 2012 3.700 3.700 3.610 3.610 136,502 -0.08(-2.17%)
Jun 25, 2012 3.730 3.740 3.630 3.690 99,110 -0.04(-1.07%)
Jun 22, 2012 3.760 3.810 3.610 3.730 245,897 -0.03(-0.80%)
Jun 21, 2012 4.010 4.010 3.750 3.760 391,303 -0.34(-8.29%)
Jun 20, 2012 4.250 4.270 4.070 4.100 340,582 -0.22(-5.09%)
Jun 19, 2012 4.310 4.514 4.250 4.320 186,225 +0.08(+1.89%)
Jun 18, 2012 4.090 4.270 4.030 4.240 211,655 +0.11(+2.66%)
Jun 15, 2012 4.340 4.420 4.130 4.130 223,408 -0.23(-5.28%)
Jun 14, 2012 4.320 4.390 4.120 4.360 147,098 +0.09(+2.11%)
Jun 13, 2012 4.250 4.490 4.240 4.270 125,868 +0.00(+0.00%)
Jun 12, 2012 4.130 4.350 4.120 4.270 123,074 +0.14(+3.39%)
Jun 11, 2012 4.210 4.220 4.100 4.130 132,555 -0.02(-0.48%)
Jun 08, 2012 4.070 4.270 4.022 4.150 124,083 -0.02(-0.48%)
Jun 07, 2012 4.490 4.510 4.100 4.170 180,125 -0.23(-5.23%)
Jun 06, 2012 4.490 4.590 4.300 4.400 325,518 +0.05(+1.15%)
Jun 05, 2012 4.230 4.350 4.220 4.350 244,782 +0.09(+2.11%)
Jun 04, 2012 4.310 4.360 4.120 4.260 221,090 +0.01(+0.24%)
Jun 01, 2012 3.940 4.330 3.880 4.250 307,453 +0.37(+9.54%)
May 31, 2012 4.010 4.080 3.850 3.880 101,673 -0.13(-3.24%)
May 30, 2012 3.860 4.050 3.750 4.010 160,987 +0.10(+2.56%)
May 29, 2012 4.200 4.200 3.900 3.910 195,328 -0.24(-5.78%)
May 25, 2012 4.090 4.150 3.960 4.150 138,745 +0.11(+2.72%)
May 24, 2012 3.960 4.060 3.930 4.040 236,139 +0.19(+4.94%)
May 23, 2012 3.650 3.880 3.540 3.850 190,419 +0.13(+3.49%)
May 22, 2012 3.780 3.930 3.680 3.720 215,968 -0.01(-0.27%)
May 21, 2012 3.650 3.840 3.650 3.730 90,240 +0.07(+1.91%)
May 18, 2012 3.860 3.930 3.640 3.660 184,915 -0.08(-2.14%)
May 17, 2012 3.520 3.850 3.520 3.740 174,608 +0.22(+6.25%)
May 16, 2012 3.500 3.670 3.410 3.520 297,153 -0.05(-1.40%)
May 15, 2012 3.710 3.760 3.500 3.570 303,496 -0.13(-3.51%)
May 14, 2012 3.640 3.770 3.566 3.700 223,972 -0.07(-1.86%)
May 11, 2012 3.720 3.890 3.661 3.770 92,877 +0.00(+0.00%)
May 10, 2012 3.770 3.920 3.700 3.770 178,115 +0.07(+1.89%)
May 09, 2012 3.400 3.960 3.100 3.700 411,551 +0.15(+4.23%)
May 08, 2012 3.560 3.680 3.410 3.550 352,410 -0.15(-4.05%)
May 07, 2012 3.950 3.970 3.650 3.700 327,182 -0.22(-5.61%)
May 04, 2012 3.790 4.000 3.730 3.920 322,054 +0.10(+2.62%)
May 03, 2012 4.040 4.040 3.785 3.820 197,903 -0.25(-6.14%)
May 02, 2012 4.040 4.099 3.980 4.070 88,911 -0.02(-0.49%)
May 01, 2012 4.200 4.300 4.070 4.090 134,763 -0.09(-2.15%)
Apr 30, 2012 3.890 4.190 3.870 4.180 225,090 +0.26(+6.63%)
Apr 27, 2012 4.020 4.070 3.860 3.920 226,218 -0.07(-1.75%)
Apr 26, 2012 3.810 4.000 3.810 3.990 207,092 +0.17(+4.45%)
Apr 25, 2012 3.630 3.850 3.560 3.820 304,474 +0.21(+5.82%)
Apr 24, 2012 3.720 3.729 3.550 3.610 186,159 -0.05(-1.37%)
Apr 23, 2012 3.710 3.740 3.600 3.660 318,711 -0.13(-3.43%)
Apr 20, 2012 3.900 3.960 3.780 3.790 213,809 -0.10(-2.57%)
Apr 19, 2012 3.960 4.120 3.870 3.890 218,718 -0.07(-1.77%)
Apr 18, 2012 4.020 4.060 3.920 3.960 141,788 -0.05(-1.25%)
Apr 17, 2012 3.920 4.090 3.810 4.010 244,073 +0.20(+5.25%)
Apr 16, 2012 4.080 4.110 3.760 3.810 403,443 -0.33(-7.97%)
Apr 13, 2012 4.210 4.220 4.050 4.140 173,203 -0.07(-1.66%)
Apr 12, 2012 4.060 4.240 4.038 4.210 246,544 +0.19(+4.73%)
Apr 11, 2012 4.070 4.190 3.980 4.020 201,184 +0.00(+0.00%)
Apr 10, 2012 3.950 4.040 3.850 4.020 400,647 +0.07(+1.77%)
Apr 09, 2012 4.120 4.150 3.900 3.950 491,268 -0.19(-4.59%)
Apr 05, 2012 4.270 4.300 4.110 4.140 328,592 -0.04(-0.96%)
Apr 04, 2012 4.300 4.320 4.110 4.180 678,837 -0.29(-6.49%)
Apr 03, 2012 4.640 4.660 4.440 4.470 374,957 -0.18(-3.87%)
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.