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, 2019 3.970 4.050 3.685 3.760 4,511,291 -0.22(-5.53%)
Jul 30, 2019 3.900 4.020 3.870 3.980 3,067,590 +0.03(+0.76%)
Jul 29, 2019 3.930 3.950 3.810 3.950 1,907,326 +0.04(+1.02%)
Jul 26, 2019 3.910 3.980 3.840 3.910 2,110,400 +0.00(+0.00%)
Jul 25, 2019 4.000 4.240 3.850 3.910 3,922,966 -0.11(-2.74%)
Jul 24, 2019 3.900 4.020 3.872 4.020 3,769,266 +0.19(+4.96%)
Jul 23, 2019 3.910 4.035 3.750 3.830 4,582,082 -0.04(-1.03%)
Jul 22, 2019 3.770 4.030 3.770 3.870 5,935,779 +0.13(+3.48%)
Jul 19, 2019 3.760 3.870 3.605 3.740 4,670,400 -0.02(-0.53%)
Jul 18, 2019 3.700 3.790 3.525 3.760 5,796,046 +0.14(+3.87%)
Jul 17, 2019 3.220 3.640 3.210 3.620 8,336,385 +0.44(+13.84%)
Jul 16, 2019 2.810 3.230 2.790 3.180 5,132,104 +0.40(+14.39%)
Jul 15, 2019 2.840 2.850 2.683 2.780 2,031,655 -0.02(-0.71%)
Jul 12, 2019 2.800 2.850 2.720 2.800 2,013,700 +0.03(+1.08%)
Jul 11, 2019 2.890 2.900 2.770 2.770 1,688,232 -0.12(-4.15%)
Jul 10, 2019 2.900 2.940 2.840 2.890 1,412,718 +0.05(+1.76%)
Jul 09, 2019 2.810 2.840 2.770 2.840 1,108,044 +0.02(+0.71%)
Jul 08, 2019 2.860 2.890 2.790 2.820 896,289 -0.03(-1.05%)
Jul 05, 2019 2.810 2.870 2.780 2.850 1,324,600 -0.04(-1.38%)
Jul 03, 2019 2.940 2.960 2.880 2.890 682,400 -0.04(-1.37%)
Jul 02, 2019 2.840 2.930 2.800 2.930 1,808,225 +0.14(+5.02%)
Jul 01, 2019 2.820 2.880 2.780 2.790 1,451,562 -0.06(-2.11%)
Jun 28, 2019 2.890 2.930 2.830 2.850 1,998,100 -0.04(-1.38%)
Jun 27, 2019 2.950 2.950 2.870 2.890 1,360,564 -0.07(-2.36%)
Jun 26, 2019 2.910 2.990 2.875 2.960 1,744,083 +0.01(+0.34%)
Jun 25, 2019 3.020 3.060 2.910 2.950 3,902,996 -0.04(-1.34%)
Jun 24, 2019 2.980 3.050 2.880 2.990 3,470,805 +0.05(+1.70%)
Jun 21, 2019 2.930 2.950 2.800 2.940 3,864,000 +0.01(+0.34%)
Jun 20, 2019 2.860 3.020 2.820 2.930 4,669,788 +0.22(+8.12%)
Jun 19, 2019 2.610 2.710 2.570 2.710 2,667,745 +0.08(+3.04%)
Jun 18, 2019 2.570 2.690 2.557 2.630 3,027,918 +0.12(+4.78%)
Jun 17, 2019 2.490 2.530 2.400 2.510 2,913,335 +0.01(+0.40%)
Jun 14, 2019 2.580 2.620 2.450 2.500 2,436,100 -0.03(-1.19%)
Jun 13, 2019 2.480 2.570 2.470 2.530 2,236,636 +0.06(+2.43%)
Jun 12, 2019 2.480 2.490 2.460 2.470 1,841,472 +0.03(+1.23%)
Jun 11, 2019 2.450 2.495 2.430 2.440 1,404,009 -0.01(-0.41%)
Jun 10, 2019 2.510 2.530 2.440 2.450 1,159,623 -0.14(-5.41%)
Jun 07, 2019 2.650 2.660 2.580 2.590 1,113,200 -0.02(-0.77%)
Jun 06, 2019 2.650 2.660 2.570 2.610 1,075,337 +0.01(+0.38%)
Jun 05, 2019 2.770 2.790 2.560 2.600 1,744,627 -0.09(-3.35%)
Jun 04, 2019 2.700 2.735 2.615 2.690 1,582,353 -0.01(-0.37%)
Jun 03, 2019 2.650 2.720 2.560 2.700 2,507,267 +0.11(+4.25%)
May 31, 2019 2.460 2.590 2.420 2.590 2,401,100 +0.16(+6.58%)
May 30, 2019 2.400 2.460 2.390 2.430 1,747,276 +0.03(+1.25%)
May 29, 2019 2.440 2.450 2.390 2.400 1,299,510 -0.04(-1.64%)
May 28, 2019 2.500 2.520 2.420 2.440 2,005,018 -0.08(-3.17%)
May 24, 2019 2.500 2.535 2.470 2.520 966,600 +0.03(+1.20%)
May 23, 2019 2.500 2.595 2.460 2.490 1,623,823 -0.02(-0.80%)
May 22, 2019 2.580 2.580 2.470 2.510 1,339,299 -0.06(-2.33%)
May 21, 2019 2.650 2.650 2.535 2.570 1,786,897 -0.08(-3.02%)
May 20, 2019 2.610 2.770 2.600 2.650 956,422 +0.01(+0.38%)
May 17, 2019 2.580 2.650 2.540 2.640 1,910,900 +0.04(+1.54%)
May 16, 2019 2.600 2.640 2.530 2.600 2,115,274 -0.02(-0.76%)
May 15, 2019 2.890 2.900 2.600 2.620 2,564,356 -0.25(-8.71%)
May 14, 2019 2.930 2.950 2.835 2.870 647,889 -0.06(-2.05%)
May 13, 2019 2.880 2.930 2.880 2.930 905,307 +0.07(+2.45%)
May 10, 2019 2.920 2.930 2.820 2.860 1,492,200 +0.01(+0.35%)
May 09, 2019 2.900 2.970 2.850 2.850 1,338,100 -0.06(-2.06%)
May 08, 2019 3.060 3.060 2.890 2.910 1,357,868 -0.14(-4.59%)
May 07, 2019 3.030 3.060 2.990 3.050 852,780 +0.00(+0.00%)
May 06, 2019 3.010 3.050 2.980 3.050 607,860 +0.04(+1.33%)
May 03, 2019 2.990 3.100 2.975 3.010 668,800 +0.06(+2.03%)
May 02, 2019 2.970 3.000 2.910 2.950 992,821 -0.04(-1.34%)
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.