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 )

4.690 +0.150 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2016 6.210 6.220 6.043 6.070 1,067,033 -0.15(-2.41%)
Nov 29, 2016 6.050 6.290 6.000 6.220 700,087 +0.01(+0.16%)
Nov 28, 2016 6.100 6.266 6.035 6.210 629,602 +0.17(+2.81%)
Nov 25, 2016 6.130 6.130 5.980 6.040 633,767 -0.08(-1.31%)
Nov 23, 2016 6.120 6.120 6.120 0 -0.33(-5.12%)
Nov 22, 2016 6.250 6.470 6.030 6.450 1,014,418 +0.28(+4.54%)
Nov 21, 2016 6.200 6.335 6.090 6.170 1,037,904 +0.04(+0.65%)
Nov 18, 2016 6.170 6.275 5.925 6.130 2,094,509 -0.10(-1.61%)
Nov 17, 2016 6.640 6.695 6.120 6.230 1,688,035 -0.28(-4.30%)
Nov 16, 2016 6.630 6.663 6.350 6.510 1,237,841 -0.22(-3.27%)
Nov 15, 2016 6.180 6.750 6.010 6.730 1,732,290 +0.52(+8.37%)
Nov 14, 2016 5.800 6.430 5.700 6.210 3,360,157 +0.29(+4.90%)
Nov 11, 2016 6.840 6.915 5.850 5.920 3,407,784 -0.98(-14.20%)
Nov 10, 2016 7.230 7.250 6.740 6.900 2,934,185 -0.32(-4.43%)
Nov 09, 2016 7.210 7.680 6.920 7.220 3,549,547 +0.46(+6.80%)
Nov 08, 2016 6.980 7.140 6.630 6.760 1,468,120 -0.15(-2.17%)
Nov 07, 2016 6.900 7.000 6.684 6.910 969,883 -0.18(-2.54%)
Nov 04, 2016 7.400 7.432 6.830 7.090 1,692,152 -0.30(-4.06%)
Nov 03, 2016 7.200 7.430 7.160 7.390 1,002,468 +0.15(+2.07%)
Nov 02, 2016 7.480 7.730 7.210 7.240 2,240,323 -0.04(-0.55%)
Nov 01, 2016 7.070 7.380 6.960 7.280 1,451,329 +0.44(+6.43%)
Oct 31, 2016 6.610 6.860 6.500 6.840 1,033,204 +0.21(+3.17%)
Oct 28, 2016 6.640 6.809 6.440 6.630 1,337,920 -0.01(-0.15%)
Oct 27, 2016 6.880 6.910 6.570 6.640 1,170,734 -0.18(-2.64%)
Oct 26, 2016 6.950 7.025 6.740 6.820 949,530 -0.15(-2.15%)
Oct 25, 2016 6.890 7.070 6.710 6.970 874,908 +0.16(+2.35%)
Oct 24, 2016 7.120 7.170 6.665 6.810 1,083,295 +0.02(+0.29%)
Oct 21, 2016 6.720 6.805 6.650 6.790 815,470 +0.02(+0.30%)
Oct 20, 2016 7.000 7.010 6.720 6.770 934,141 -0.23(-3.29%)
Oct 19, 2016 6.930 7.035 6.770 7.000 1,075,493 +0.26(+3.86%)
Oct 18, 2016 6.640 6.830 6.460 6.740 1,153,280 +0.31(+4.82%)
Oct 17, 2016 6.310 6.450 6.290 6.430 634,933 +0.16(+2.55%)
Oct 14, 2016 6.490 6.560 6.210 6.270 1,077,559 -0.32(-4.86%)
Oct 13, 2016 6.360 6.795 6.350 6.590 1,407,601 +0.23(+3.62%)
Oct 12, 2016 6.200 6.400 6.161 6.360 958,830 +0.17(+2.75%)
Oct 11, 2016 6.320 6.390 6.160 6.190 810,614 -0.22(-3.43%)
Oct 10, 2016 6.420 6.505 6.290 6.410 897,511 +0.12(+1.91%)
Oct 07, 2016 6.360 6.480 6.100 6.290 1,582,567 +0.15(+2.44%)
Oct 06, 2016 6.070 6.280 6.020 6.140 1,741,156 -0.21(-3.31%)
Oct 05, 2016 6.380 6.470 6.020 6.350 1,642,468 +0.11(+1.76%)
Oct 04, 2016 6.860 6.870 6.160 6.240 2,192,733 -0.89(-12.48%)
Oct 03, 2016 7.240 7.370 7.030 7.130 837,422 -0.11(-1.52%)
Sep 30, 2016 7.570 7.730 7.240 7.240 1,592,801 -0.11(-1.50%)
Sep 29, 2016 7.220 7.420 7.090 7.350 828,478 +0.07(+0.96%)
Sep 28, 2016 7.090 7.380 6.930 7.280 1,193,900 +0.19(+2.68%)
Sep 27, 2016 7.110 7.200 6.900 7.090 1,262,380 -0.14(-1.94%)
Sep 26, 2016 7.440 7.590 7.220 7.230 781,779 -0.18(-2.43%)
Sep 23, 2016 7.730 7.790 7.350 7.410 917,647 -0.34(-4.39%)
Sep 22, 2016 8.200 8.205 7.620 7.750 1,382,837 -0.24(-3.00%)
Sep 21, 2016 7.740 8.030 7.570 7.990 1,969,138 +0.45(+5.97%)
Sep 20, 2016 7.380 7.555 7.270 7.540 973,904 +0.16(+2.17%)
Sep 19, 2016 7.450 7.590 7.290 7.380 1,582,757 +0.13(+1.79%)
Sep 16, 2016 7.520 7.610 7.250 7.250 6,438,279 -0.44(-5.72%)
Sep 15, 2016 7.590 7.910 7.360 7.690 1,411,534 +0.09(+1.18%)
Sep 14, 2016 7.780 7.950 7.540 7.600 1,575,608 -0.14(-1.81%)
Sep 13, 2016 8.110 8.280 7.615 7.740 2,011,262 -0.57(-6.86%)
Sep 12, 2016 7.820 8.360 7.720 8.310 1,997,128 +0.27(+3.36%)
Sep 09, 2016 8.750 8.800 7.865 8.040 1,863,401 -0.89(-9.97%)
Sep 08, 2016 9.010 9.088 8.785 8.930 999,431 -0.14(-1.54%)
Sep 07, 2016 9.010 9.074 8.595 9.070 1,473,056 +0.06(+0.67%)
Sep 06, 2016 8.710 9.030 8.500 9.010 1,997,117 +0.66(+7.90%)
Sep 02, 2016 8.190 8.350 8.350 8.350 2,098,500 +0.51(+6.51%)
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.