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 )

4.770 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2013 4.360 4.370 4.250 4.300 136,299 -0.06(-1.38%)
Mar 27, 2013 4.270 4.380 4.270 4.360 103,320 +0.04(+0.93%)
Mar 26, 2013 4.200 4.330 4.190 4.320 205,929 +0.08(+1.89%)
Mar 25, 2013 4.380 4.400 4.200 4.240 153,726 -0.12(-2.75%)
Mar 22, 2013 4.300 4.440 4.290 4.360 214,954 +0.03(+0.69%)
Mar 21, 2013 4.380 4.480 4.290 4.330 381,880 +0.00(+0.00%)
Mar 20, 2013 4.350 4.380 4.280 4.330 110,751 -0.01(-0.23%)
Mar 19, 2013 4.380 4.450 4.310 4.340 186,138 +0.00(+0.00%)
Mar 18, 2013 4.320 4.450 4.320 4.340 221,033 +0.01(+0.23%)
Mar 15, 2013 4.350 4.380 4.300 4.330 987,695 +0.03(+0.70%)
Mar 14, 2013 4.310 4.360 4.257 4.300 103,806 -0.04(-0.92%)
Mar 13, 2013 4.290 4.355 4.240 4.340 224,186 +0.07(+1.64%)
Mar 12, 2013 4.310 4.399 4.270 4.270 251,291 +0.04(+0.95%)
Mar 11, 2013 4.280 4.310 4.200 4.230 210,511 +0.02(+0.48%)
Mar 08, 2013 4.160 4.320 4.000 4.210 495,633 +0.02(+0.48%)
Mar 07, 2013 4.230 4.300 4.120 4.190 397,589 -0.01(-0.24%)
Mar 06, 2013 4.030 4.250 3.850 4.200 475,142 +0.31(+7.97%)
Mar 05, 2013 3.920 4.060 3.890 3.890 302,961 +0.07(+1.83%)
Mar 04, 2013 3.850 3.910 3.760 3.820 526,609 -0.04(-1.04%)
Mar 01, 2013 3.880 3.910 3.810 3.860 531,805 +0.04(+1.05%)
Feb 28, 2013 3.970 3.990 3.820 3.820 684,973 -0.16(-4.02%)
Feb 27, 2013 4.080 4.100 3.980 3.980 140,448 -0.10(-2.45%)
Feb 26, 2013 4.050 4.140 3.940 4.080 191,408 +0.05(+1.24%)
Feb 25, 2013 4.010 4.120 3.950 4.030 224,412 +0.05(+1.26%)
Feb 22, 2013 3.950 4.000 3.860 3.980 268,166 +0.05(+1.27%)
Feb 21, 2013 3.879 3.960 3.870 3.930 407,480 +0.09(+2.34%)
Feb 20, 2013 4.110 4.150 3.830 3.840 903,865 -0.37(-8.79%)
Feb 19, 2013 4.280 4.280 4.020 4.210 769,635 -0.03(-0.71%)
Feb 15, 2013 4.340 4.370 4.210 4.240 448,526 -0.15(-3.42%)
Feb 14, 2013 4.560 4.560 4.350 4.390 332,298 -0.13(-2.88%)
Feb 13, 2013 4.620 4.670 4.500 4.520 243,434 -0.10(-2.16%)
Feb 12, 2013 4.640 4.680 4.600 4.620 409,034 +0.01(+0.22%)
Feb 11, 2013 4.470 4.660 4.320 4.610 739,094 +0.05(+1.10%)
Feb 08, 2013 4.580 4.640 4.520 4.560 195,920 -0.02(-0.44%)
Feb 07, 2013 4.540 4.720 4.520 4.580 387,647 +0.03(+0.66%)
Feb 06, 2013 4.700 4.800 4.510 4.550 619,745 +0.35(+8.33%)
Feb 04, 2013 4.180 4.300 4.133 4.200 84,669 -0.01(-0.24%)
Feb 01, 2013 4.250 4.380 4.200 4.210 135,960 +0.05(+1.20%)
Jan 31, 2013 4.320 4.330 4.110 4.160 103,818 -0.18(-4.15%)
Jan 30, 2013 4.300 4.430 4.250 4.340 223,241 +0.15(+3.58%)
Jan 29, 2013 4.020 4.210 4.020 4.190 126,347 +0.22(+5.54%)
Jan 28, 2013 3.970 4.000 3.910 3.970 144,599 +0.01(+0.25%)
Jan 25, 2013 4.150 4.150 3.930 3.960 335,540 -0.20(-4.81%)
Jan 24, 2013 4.340 4.370 4.100 4.160 244,186 -0.29(-6.52%)
Jan 23, 2013 4.500 4.520 4.411 4.450 75,371 -0.09(-1.98%)
Jan 22, 2013 4.540 4.610 4.460 4.540 136,290 -0.02(-0.44%)
Jan 18, 2013 4.650 4.690 4.480 4.560 97,446 -0.06(-1.30%)
Jan 17, 2013 4.570 4.690 4.470 4.620 144,137 +0.02(+0.43%)
Jan 16, 2013 4.630 4.650 4.470 4.600 165,486 -0.05(-1.08%)
Jan 15, 2013 4.450 4.710 4.450 4.650 222,142 +0.21(+4.73%)
Jan 14, 2013 4.280 4.457 4.270 4.440 159,385 +0.21(+4.96%)
Jan 11, 2013 4.250 4.250 4.080 4.230 122,861 +0.00(+0.00%)
Jan 10, 2013 4.140 4.300 4.120 4.230 251,801 +0.11(+2.67%)
Jan 09, 2013 4.090 4.130 4.060 4.120 98,236 -0.02(-0.48%)
Jan 08, 2013 4.130 4.210 4.060 4.140 155,755 +0.03(+0.73%)
Jan 07, 2013 4.260 4.260 4.081 4.110 179,399 -0.06(-1.44%)
Jan 04, 2013 4.110 4.250 4.060 4.170 152,122 +0.00(+0.00%)
Jan 03, 2013 4.340 4.420 4.135 4.170 184,382 -0.19(-4.36%)
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.