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 (%)
Dec 31, 2015 2.210 2.250 2.250 2.250 146,200 +0.02(+0.90%)
Dec 30, 2015 2.260 2.280 2.210 2.230 316,528 -0.05(-2.19%)
Dec 29, 2015 2.330 2.390 2.270 2.280 122,926 -0.02(-0.87%)
Dec 28, 2015 2.380 2.390 2.290 2.300 139,779 -0.10(-4.17%)
Dec 24, 2015 2.320 2.400 2.400 2.400 111,000 +0.09(+3.90%)
Dec 23, 2015 2.260 2.310 2.230 2.310 573,102 +0.04(+1.76%)
Dec 22, 2015 2.340 2.350 2.270 2.270 173,677 -0.07(-2.99%)
Dec 21, 2015 2.310 2.390 2.310 2.340 156,694 +0.08(+3.54%)
Dec 18, 2015 2.320 2.350 2.260 2.260 1,226,361 -0.02(-0.88%)
Dec 17, 2015 2.320 2.330 2.220 2.280 307,301 -0.10(-4.20%)
Dec 16, 2015 2.350 2.420 2.320 2.380 428,468 +0.07(+3.03%)
Dec 15, 2015 2.330 2.340 2.220 2.310 311,175 +0.00(+0.00%)
Dec 14, 2015 2.440 2.470 2.273 2.310 465,467 -0.14(-5.71%)
Dec 11, 2015 2.470 2.510 2.410 2.450 211,766 -0.08(-3.16%)
Dec 10, 2015 2.500 2.580 2.480 2.530 110,512 +0.04(+1.61%)
Dec 09, 2015 2.490 2.580 2.460 2.490 215,423 +0.04(+1.63%)
Dec 08, 2015 2.510 2.530 2.420 2.450 211,946 -0.06(-2.39%)
Dec 07, 2015 2.600 2.610 2.460 2.510 319,218 -0.12(-4.56%)
Dec 04, 2015 2.570 2.660 2.530 2.630 476,137 +0.11(+4.37%)
Dec 03, 2015 2.510 2.540 2.480 2.520 334,619 +0.05(+2.02%)
Dec 02, 2015 2.510 2.540 2.450 2.470 258,287 -0.05(-1.98%)
Dec 01, 2015 2.460 2.560 2.460 2.520 214,253 +0.06(+2.44%)
Nov 30, 2015 2.400 2.500 2.400 2.460 468,887 +0.06(+2.50%)
Nov 27, 2015 2.360 2.430 2.340 2.400 63,227 -0.01(-0.41%)
Nov 25, 2015 2.410 2.410 2.410 2.410 192,800 -0.02(-0.82%)
Nov 24, 2015 2.440 2.495 2.410 2.430 332,529 +0.05(+2.10%)
Nov 23, 2015 2.410 2.460 2.380 2.380 260,132 -0.04(-1.65%)
Nov 20, 2015 2.540 2.580 2.420 2.420 278,172 -0.12(-4.72%)
Nov 19, 2015 2.500 2.570 2.470 2.540 201,865 +0.08(+3.25%)
Nov 18, 2015 2.330 2.480 2.330 2.460 251,741 +0.13(+5.58%)
Nov 17, 2015 2.460 2.490 2.280 2.330 240,681 -0.18(-7.17%)
Nov 16, 2015 2.490 2.512 2.460 2.510 91,364 +0.04(+1.62%)
Nov 13, 2015 2.430 2.520 2.420 2.470 272,168 +0.02(+0.82%)
Nov 12, 2015 2.480 2.520 2.440 2.450 183,316 -0.09(-3.54%)
Nov 11, 2015 2.460 2.540 2.420 2.540 250,701 +0.08(+3.25%)
Nov 10, 2015 2.350 2.520 2.330 2.460 221,609 +0.05(+2.07%)
Nov 09, 2015 2.370 2.440 2.320 2.410 242,389 +0.05(+2.12%)
Nov 06, 2015 2.360 2.407 2.340 2.360 199,782 -0.08(-3.28%)
Nov 05, 2015 2.460 2.480 2.360 2.440 234,866 -0.04(-1.61%)
Nov 04, 2015 2.590 2.680 2.460 2.480 268,548 -0.07(-2.75%)
Nov 03, 2015 2.500 2.600 2.500 2.550 205,319 -0.01(-0.39%)
Nov 02, 2015 2.550 2.589 2.500 2.560 233,098 -0.05(-1.92%)
Oct 30, 2015 2.520 2.640 2.500 2.610 135,573 +0.08(+3.16%)
Oct 29, 2015 2.680 2.740 2.500 2.530 283,016 -0.21(-7.66%)
Oct 28, 2015 2.790 2.960 2.690 2.740 412,562 -0.01(-0.36%)
Oct 27, 2015 2.780 2.820 2.680 2.750 128,573 -0.03(-1.08%)
Oct 26, 2015 2.810 2.820 2.710 2.780 203,265 -0.02(-0.71%)
Oct 23, 2015 2.750 2.830 2.650 2.800 150,527 +0.09(+3.32%)
Oct 22, 2015 2.700 2.780 2.642 2.710 215,882 +0.03(+1.12%)
Oct 21, 2015 2.810 2.810 2.680 2.680 198,843 -0.16(-5.63%)
Oct 20, 2015 2.740 2.870 2.730 2.840 233,013 +0.11(+4.03%)
Oct 19, 2015 2.870 2.880 2.690 2.730 348,503 -0.19(-6.51%)
Oct 16, 2015 2.970 3.060 2.920 2.920 210,145 -0.11(-3.63%)
Oct 15, 2015 2.850 3.080 2.850 3.030 513,039 +0.15(+5.21%)
Oct 14, 2015 2.750 2.890 2.720 2.880 286,964 +0.19(+7.06%)
Oct 13, 2015 2.670 2.750 2.620 2.690 290,778 +0.13(+5.08%)
Oct 12, 2015 2.740 2.840 2.550 2.560 250,014 -0.14(-5.19%)
Oct 09, 2015 2.650 2.715 2.560 2.700 404,054 +0.14(+5.47%)
Oct 08, 2015 2.570 2.660 2.510 2.560 336,700 -0.02(-0.78%)
Oct 07, 2015 2.530 2.600 2.470 2.580 523,051 +0.11(+4.45%)
Oct 06, 2015 2.430 2.550 2.420 2.470 661,665 +0.10(+4.22%)
Oct 05, 2015 2.400 2.440 2.320 2.370 546,809 +0.02(+0.85%)
Oct 02, 2015 2.230 2.370 2.230 2.350 314,148 +0.17(+7.80%)
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.