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 )

5.210 +0.030 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Jul 01, 2014 5.490 5.530 5.350 5.450 171,611 -0.06(-1.09%)
Jun 30, 2014 5.280 5.530 5.170 5.510 265,593 +0.17(+3.18%)
Jun 27, 2014 5.340 5.450 5.260 5.340 256,622 -0.10(-1.84%)
Jun 26, 2014 5.300 5.500 5.300 5.440 171,194 +0.04(+0.74%)
Jun 25, 2014 5.300 5.497 5.300 5.400 140,497 +0.09(+1.69%)
Jun 24, 2014 5.510 5.600 5.300 5.310 272,274 -0.20(-3.63%)
Jun 23, 2014 5.340 5.530 5.310 5.510 405,434 +0.22(+4.16%)
Jun 20, 2014 5.530 5.590 5.280 5.290 1,166,568 -0.33(-5.87%)
Jun 19, 2014 4.900 5.630 4.900 5.620 809,175 +0.76(+15.64%)
Jun 18, 2014 4.560 4.890 4.550 4.860 248,099 +0.28(+6.11%)
Jun 17, 2014 4.450 4.598 4.430 4.580 123,344 +0.05(+1.10%)
Jun 16, 2014 4.640 4.680 4.490 4.530 125,800 -0.10(-2.16%)
Jun 13, 2014 4.580 4.630 4.510 4.630 230,401 +0.05(+1.09%)
Jun 12, 2014 4.350 4.580 4.350 4.580 223,156 +0.22(+5.05%)
Jun 11, 2014 4.320 4.370 4.200 4.360 191,224 +0.05(+1.16%)
Jun 10, 2014 4.180 4.320 4.150 4.310 153,289 +0.19(+4.61%)
Jun 06, 2014 4.040 4.120 3.971 4.120 122,765 +0.04(+0.98%)
Jun 05, 2014 4.030 4.090 3.960 4.080 148,684 +0.06(+1.49%)
Jun 04, 2014 3.930 4.060 3.850 4.020 135,494 +0.09(+2.29%)
Jun 03, 2014 3.800 3.930 3.670 3.930 100,654 +0.09(+2.34%)
Jun 02, 2014 3.880 3.940 3.730 3.840 72,123 -0.04(-1.03%)
May 30, 2014 3.800 3.880 3.720 3.880 156,749 +0.03(+0.78%)
May 29, 2014 3.660 3.890 3.660 3.850 152,363 +0.15(+4.05%)
May 28, 2014 3.900 3.900 3.630 3.700 164,409 -0.20(-5.13%)
May 27, 2014 3.990 4.060 3.760 3.900 385,699 -0.20(-4.88%)
May 23, 2014 4.100 4.100 4.100 4.100 131,600 -0.04(-0.97%)
May 22, 2014 4.180 4.230 4.132 4.140 72,212 -0.03(-0.72%)
May 21, 2014 4.020 4.175 4.020 4.170 120,434 +0.15(+3.73%)
May 20, 2014 4.110 4.190 4.020 4.020 70,374 -0.15(-3.60%)
May 19, 2014 4.240 4.240 4.150 4.170 68,861 -0.03(-0.71%)
May 16, 2014 4.050 4.220 3.980 4.200 224,088 +0.11(+2.69%)
May 15, 2014 4.220 4.250 4.020 4.090 113,473 -0.21(-4.88%)
May 14, 2014 4.150 4.330 4.130 4.300 177,191 +0.23(+5.65%)
May 13, 2014 4.180 4.190 4.040 4.070 78,091 -0.09(-2.16%)
May 12, 2014 4.000 4.210 4.000 4.160 182,806 +0.22(+5.58%)
May 09, 2014 4.040 4.040 3.900 3.940 137,489 -0.12(-2.96%)
May 08, 2014 4.020 4.090 4.010 4.060 112,949 +0.03(+0.74%)
May 07, 2014 4.170 4.170 4.000 4.030 150,686 -0.14(-3.36%)
May 06, 2014 4.250 4.340 4.150 4.170 101,482 -0.11(-2.57%)
May 05, 2014 4.300 4.320 4.220 4.280 230,970 +0.04(+0.94%)
May 02, 2014 4.120 4.300 4.060 4.240 169,387 +0.11(+2.66%)
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.