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 )

5.180 +0.370 (+7.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 29, 2019 3.460 3.489 3.340 3.350 1,024,100 -0.07(-2.05%)
Mar 28, 2019 3.540 3.540 3.395 3.420 1,206,457 -0.17(-4.74%)
Mar 27, 2019 3.660 3.710 3.565 3.590 906,459 -0.06(-1.64%)
Mar 26, 2019 3.600 3.710 3.595 3.650 1,359,293 +0.02(+0.55%)
Mar 25, 2019 3.680 3.700 3.610 3.630 1,329,814 -0.03(-0.82%)
Mar 22, 2019 3.670 3.780 3.630 3.660 1,388,400 -0.02(-0.54%)
Mar 21, 2019 3.720 3.780 3.585 3.680 1,262,635 -0.03(-0.81%)
Mar 20, 2019 3.690 3.720 3.525 3.710 1,398,606 +0.02(+0.54%)
Mar 19, 2019 3.750 3.760 3.680 3.690 611,883 -0.02(-0.54%)
Mar 18, 2019 3.800 3.840 3.670 3.710 1,050,499 -0.09(-2.37%)
Mar 15, 2019 3.660 3.800 3.660 3.800 1,873,600 +0.16(+4.40%)
Mar 14, 2019 3.610 3.700 3.500 3.640 1,825,243 +0.03(+0.83%)
Mar 13, 2019 3.620 3.640 3.540 3.610 1,268,826 +0.03(+0.84%)
Mar 12, 2019 3.500 3.590 3.490 3.580 815,145 +0.13(+3.77%)
Mar 11, 2019 3.510 3.534 3.380 3.450 786,698 -0.07(-1.99%)
Mar 08, 2019 3.590 3.600 3.360 3.520 1,358,500 +0.17(+5.07%)
Mar 07, 2019 3.380 3.460 3.310 3.350 1,279,600 -0.02(-0.59%)
Mar 06, 2019 3.550 3.550 3.360 3.370 1,479,832 -0.18(-5.07%)
Mar 05, 2019 3.580 3.615 3.490 3.550 1,342,637 -0.10(-2.74%)
Mar 04, 2019 3.650 3.660 3.570 3.650 565,714 -0.03(-0.82%)
Mar 01, 2019 3.700 3.810 3.670 3.680 902,500 -0.06(-1.60%)
Feb 28, 2019 3.780 3.790 3.700 3.740 558,747 -0.04(-1.06%)
Feb 27, 2019 3.820 3.870 3.760 3.780 625,214 -0.05(-1.31%)
Feb 26, 2019 3.850 3.920 3.780 3.830 484,453 -0.03(-0.78%)
Feb 25, 2019 3.830 3.940 3.830 3.860 943,307 +0.03(+0.78%)
Feb 22, 2019 3.720 3.900 3.720 3.830 1,173,500 +0.13(+3.51%)
Feb 21, 2019 3.760 3.800 3.670 3.700 1,310,911 -0.11(-2.89%)
Feb 20, 2019 4.150 4.150 3.790 3.810 3,477,303 -0.31(-7.52%)
Feb 19, 2019 4.080 4.180 4.070 4.120 1,099,317 +0.11(+2.74%)
Feb 15, 2019 3.960 4.030 3.910 4.010 913,600 +0.08(+2.04%)
Feb 14, 2019 3.770 3.940 3.750 3.930 603,524 +0.16(+4.24%)
Feb 13, 2019 3.800 3.870 3.770 3.770 591,919 -0.03(-0.79%)
Feb 12, 2019 3.860 3.880 3.765 3.800 345,503 -0.03(-0.78%)
Feb 11, 2019 3.840 3.890 3.830 3.830 246,584 -0.07(-1.79%)
Feb 08, 2019 3.860 3.920 3.820 3.900 450,800 +0.07(+1.83%)
Feb 07, 2019 3.950 3.965 3.830 3.830 540,816 -0.11(-2.79%)
Feb 06, 2019 3.950 4.040 3.920 3.940 710,670 -0.03(-0.76%)
Feb 05, 2019 3.940 3.980 3.880 3.970 530,829 +0.03(+0.76%)
Feb 04, 2019 3.910 3.960 3.850 3.940 685,957 -0.03(-0.76%)
Feb 01, 2019 4.010 4.050 3.940 3.970 739,900 -0.06(-1.49%)
Jan 31, 2019 3.950 4.040 3.930 4.030 1,190,325 +0.13(+3.33%)
Jan 30, 2019 3.860 3.970 3.760 3.900 1,522,870 +0.15(+4.00%)
Jan 29, 2019 3.730 3.750 3.660 3.750 805,168 +0.15(+4.17%)
Jan 28, 2019 3.600 3.660 3.590 3.600 524,782 +0.00(+0.00%)
Jan 25, 2019 3.540 3.640 3.540 3.600 776,600 +0.13(+3.75%)
Jan 24, 2019 3.450 3.500 3.440 3.470 364,894 +0.02(+0.58%)
Jan 23, 2019 3.450 3.485 3.435 3.450 559,750 +0.00(+0.00%)
Jan 22, 2019 3.360 3.480 3.360 3.450 1,336,046 +0.11(+3.29%)
Jan 18, 2019 3.480 3.480 3.320 3.340 1,404,400 -0.17(-4.84%)
Jan 17, 2019 3.520 3.580 3.480 3.510 470,091 -0.02(-0.57%)
Jan 16, 2019 3.500 3.590 3.490 3.530 602,404 +0.01(+0.28%)
Jan 15, 2019 3.670 3.670 3.470 3.520 755,874 -0.15(-4.09%)
Jan 14, 2019 3.710 3.730 3.650 3.670 567,952 -0.04(-1.08%)
Jan 11, 2019 3.750 3.760 3.690 3.710 437,400 -0.03(-0.80%)
Jan 10, 2019 3.900 3.940 3.730 3.740 899,398 -0.18(-4.59%)
Jan 09, 2019 3.880 3.950 3.870 3.920 627,644 +0.07(+1.82%)
Jan 08, 2019 3.690 3.870 3.670 3.850 738,786 +0.15(+4.05%)
Jan 07, 2019 3.800 3.840 3.670 3.700 598,334 -0.08(-2.12%)
Jan 04, 2019 3.770 3.840 3.730 3.780 770,300 -0.01(-0.26%)
Jan 03, 2019 3.710 3.820 3.680 3.790 823,384 +0.11(+2.99%)
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.