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 )

4.865 +0.275 (+5.99%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 6, 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 (%)
Sep 30, 2014 4.120 4.250 4.030 4.060 264,812 -0.08(-1.93%)
Sep 29, 2014 4.250 4.250 4.131 4.140 156,694 -0.07(-1.66%)
Sep 26, 2014 4.210 4.290 4.160 4.210 210,303 -0.02(-0.47%)
Sep 25, 2014 4.150 4.280 4.090 4.230 310,930 +0.12(+2.92%)
Sep 24, 2014 4.150 4.230 4.070 4.110 163,017 -0.09(-2.14%)
Sep 23, 2014 4.030 4.220 4.010 4.200 173,527 +0.18(+4.48%)
Sep 22, 2014 4.150 4.190 4.000 4.020 339,748 -0.33(-7.59%)
Sep 19, 2014 4.540 4.630 4.330 4.350 1,065,438 -0.23(-5.02%)
Sep 18, 2014 4.620 4.670 4.530 4.580 186,151 -0.03(-0.65%)
Sep 17, 2014 4.750 4.840 4.572 4.610 134,544 -0.14(-2.95%)
Sep 16, 2014 4.690 4.800 4.599 4.750 124,859 +0.10(+2.15%)
Sep 15, 2014 4.590 4.730 4.590 4.650 149,033 +0.10(+2.20%)
Sep 12, 2014 4.650 4.690 4.510 4.550 124,371 -0.16(-3.40%)
Sep 11, 2014 4.580 4.727 4.480 4.710 137,510 +0.10(+2.17%)
Sep 10, 2014 4.650 4.710 4.560 4.610 84,465 -0.07(-1.50%)
Sep 09, 2014 4.510 4.710 4.510 4.680 128,319 +0.13(+2.86%)
Sep 08, 2014 4.710 4.710 4.500 4.550 216,472 -0.20(-4.21%)
Sep 05, 2014 4.740 4.819 4.650 4.750 152,513 +0.06(+1.28%)
Sep 04, 2014 4.960 5.030 4.660 4.690 274,576 -0.21(-4.29%)
Sep 03, 2014 4.940 4.990 4.900 4.900 267,221 -0.06(-1.21%)
Sep 02, 2014 4.960 5.050 4.930 4.960 206,675 -0.18(-3.50%)
Aug 29, 2014 5.150 5.140 5.140 5.140 165,300 +0.00(+0.00%)
Aug 28, 2014 5.160 5.310 5.120 5.140 121,260 +0.04(+0.78%)
Aug 27, 2014 5.090 5.200 5.020 5.100 221,568 +0.09(+1.80%)
Aug 26, 2014 4.950 5.050 4.880 5.010 195,350 +0.20(+4.16%)
Aug 25, 2014 4.830 4.920 4.810 4.810 211,332 -0.05(-1.03%)
Aug 22, 2014 4.850 4.940 4.810 4.860 170,887 -0.03(-0.61%)
Aug 21, 2014 4.990 4.990 4.840 4.890 227,249 -0.13(-2.59%)
Aug 20, 2014 4.970 5.090 4.970 5.020 139,918 +0.00(+0.00%)
Aug 19, 2014 5.040 5.090 4.960 5.020 237,685 -0.01(-0.20%)
Aug 18, 2014 5.080 5.100 4.970 5.030 362,121 -0.12(-2.33%)
Aug 15, 2014 5.060 5.220 5.000 5.150 454,686 -0.07(-1.34%)
Aug 14, 2014 5.380 5.390 5.190 5.220 334,294 -0.15(-2.79%)
Aug 13, 2014 5.760 5.760 5.290 5.370 472,643 -0.39(-6.77%)
Aug 12, 2014 5.720 5.900 5.680 5.760 263,082 +0.03(+0.52%)
Aug 11, 2014 5.550 5.760 5.550 5.730 149,418 +0.13(+2.32%)
Aug 08, 2014 5.630 5.750 5.580 5.600 153,287 -0.05(-0.88%)
Aug 07, 2014 5.560 5.730 5.460 5.650 167,868 +0.00(+0.00%)
Aug 06, 2014 5.560 5.720 5.541 5.650 202,413 +0.18(+3.29%)
Aug 05, 2014 5.400 5.500 5.250 5.470 262,920 +0.00(+0.00%)
Aug 04, 2014 5.450 5.520 5.450 5.470 108,570 -0.03(-0.55%)
Aug 01, 2014 5.540 5.590 5.430 5.500 139,412 +0.04(+0.73%)
Jul 31, 2014 5.480 5.550 5.390 5.460 181,493 -0.15(-2.67%)
Jul 30, 2014 5.580 5.610 5.390 5.610 205,239 -0.02(-0.36%)
Jul 29, 2014 5.730 5.770 5.600 5.630 139,734 -0.10(-1.75%)
Jul 28, 2014 5.600 5.730 5.500 5.730 158,642 +0.15(+2.69%)
Jul 25, 2014 5.300 5.580 5.270 5.580 167,578 +0.29(+5.48%)
Jul 24, 2014 5.420 5.420 5.250 5.290 151,956 -0.13(-2.40%)
Jul 23, 2014 5.520 5.667 5.360 5.420 147,061 -0.13(-2.34%)
Jul 22, 2014 5.730 5.730 5.520 5.550 109,400 -0.13(-2.29%)
Jul 21, 2014 5.680 5.730 5.520 5.680 215,498 +0.12(+2.16%)
Jul 18, 2014 5.600 5.670 5.380 5.560 171,751 -0.04(-0.71%)
Jul 17, 2014 5.410 5.610 5.320 5.600 163,961 +0.27(+5.07%)
Jul 16, 2014 5.320 5.480 5.300 5.330 240,069 +0.00(+0.00%)
Jul 15, 2014 5.670 5.710 5.320 5.330 263,346 -0.28(-4.99%)
Jul 14, 2014 5.500 5.780 5.430 5.610 282,899 -0.17(-2.94%)
Jul 11, 2014 5.520 5.790 5.480 5.780 351,237 +0.32(+5.86%)
Jul 10, 2014 6.190 6.190 5.450 5.460 676,219 -0.60(-9.90%)
Jul 09, 2014 5.890 6.070 5.780 6.060 326,040 +0.24(+4.12%)
Jul 08, 2014 5.610 5.860 5.610 5.820 362,609 +0.21(+3.74%)
Jul 07, 2014 5.560 5.680 5.550 5.610 181,190 -0.05(-0.88%)
Jul 03, 2014 5.350 5.660 5.660 5.660 195,300 +0.27(+5.01%)
Jul 02, 2014 5.500 5.530 5.390 5.390 173,303 -0.06(-1.10%)
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.