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 )

4.680 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jun 29, 2012 3.480 3.540 3.390 3.450 275,404 +0.19(+5.83%)
Jun 28, 2012 3.480 3.500 3.260 3.260 313,702 -0.25(-7.12%)
Jun 27, 2012 3.610 3.630 3.470 3.510 172,863 -0.10(-2.77%)
Jun 26, 2012 3.700 3.700 3.610 3.610 136,502 -0.08(-2.17%)
Jun 25, 2012 3.730 3.740 3.630 3.690 99,110 -0.04(-1.07%)
Jun 22, 2012 3.760 3.810 3.610 3.730 245,897 -0.03(-0.80%)
Jun 21, 2012 4.010 4.010 3.750 3.760 391,303 -0.34(-8.29%)
Jun 20, 2012 4.250 4.270 4.070 4.100 340,582 -0.22(-5.09%)
Jun 19, 2012 4.310 4.514 4.250 4.320 186,225 +0.08(+1.89%)
Jun 18, 2012 4.090 4.270 4.030 4.240 211,655 +0.11(+2.66%)
Jun 15, 2012 4.340 4.420 4.130 4.130 223,408 -0.23(-5.28%)
Jun 14, 2012 4.320 4.390 4.120 4.360 147,098 +0.09(+2.11%)
Jun 13, 2012 4.250 4.490 4.240 4.270 125,868 +0.00(+0.00%)
Jun 12, 2012 4.130 4.350 4.120 4.270 123,074 +0.14(+3.39%)
Jun 11, 2012 4.210 4.220 4.100 4.130 132,555 -0.02(-0.48%)
Jun 08, 2012 4.070 4.270 4.022 4.150 124,083 -0.02(-0.48%)
Jun 07, 2012 4.490 4.510 4.100 4.170 180,125 -0.23(-5.23%)
Jun 06, 2012 4.490 4.590 4.300 4.400 325,518 +0.05(+1.15%)
Jun 05, 2012 4.230 4.350 4.220 4.350 244,782 +0.09(+2.11%)
Jun 04, 2012 4.310 4.360 4.120 4.260 221,090 +0.01(+0.24%)
Jun 01, 2012 3.940 4.330 3.880 4.250 307,453 +0.37(+9.54%)
May 31, 2012 4.010 4.080 3.850 3.880 101,673 -0.13(-3.24%)
May 30, 2012 3.860 4.050 3.750 4.010 160,987 +0.10(+2.56%)
May 29, 2012 4.200 4.200 3.900 3.910 195,328 -0.24(-5.78%)
May 25, 2012 4.090 4.150 3.960 4.150 138,745 +0.11(+2.72%)
May 24, 2012 3.960 4.060 3.930 4.040 236,139 +0.19(+4.94%)
May 23, 2012 3.650 3.880 3.540 3.850 190,419 +0.13(+3.49%)
May 22, 2012 3.780 3.930 3.680 3.720 215,968 -0.01(-0.27%)
May 21, 2012 3.650 3.840 3.650 3.730 90,240 +0.07(+1.91%)
May 18, 2012 3.860 3.930 3.640 3.660 184,915 -0.08(-2.14%)
May 17, 2012 3.520 3.850 3.520 3.740 174,608 +0.22(+6.25%)
May 16, 2012 3.500 3.670 3.410 3.520 297,153 -0.05(-1.40%)
May 15, 2012 3.710 3.760 3.500 3.570 303,496 -0.13(-3.51%)
May 14, 2012 3.640 3.770 3.566 3.700 223,972 -0.07(-1.86%)
May 11, 2012 3.720 3.890 3.661 3.770 92,877 +0.00(+0.00%)
May 10, 2012 3.770 3.920 3.700 3.770 178,115 +0.07(+1.89%)
May 09, 2012 3.400 3.960 3.100 3.700 411,551 +0.15(+4.23%)
May 08, 2012 3.560 3.680 3.410 3.550 352,410 -0.15(-4.05%)
May 07, 2012 3.950 3.970 3.650 3.700 327,182 -0.22(-5.61%)
May 04, 2012 3.790 4.000 3.730 3.920 322,054 +0.10(+2.62%)
May 03, 2012 4.040 4.040 3.785 3.820 197,903 -0.25(-6.14%)
May 02, 2012 4.040 4.099 3.980 4.070 88,911 -0.02(-0.49%)
May 01, 2012 4.200 4.300 4.070 4.090 134,763 -0.09(-2.15%)
Apr 30, 2012 3.890 4.190 3.870 4.180 225,090 +0.26(+6.63%)
Apr 27, 2012 4.020 4.070 3.860 3.920 226,218 -0.07(-1.75%)
Apr 26, 2012 3.810 4.000 3.810 3.990 207,092 +0.17(+4.45%)
Apr 25, 2012 3.630 3.850 3.560 3.820 304,474 +0.21(+5.82%)
Apr 24, 2012 3.720 3.729 3.550 3.610 186,159 -0.05(-1.37%)
Apr 23, 2012 3.710 3.740 3.600 3.660 318,711 -0.13(-3.43%)
Apr 20, 2012 3.900 3.960 3.780 3.790 213,809 -0.10(-2.57%)
Apr 19, 2012 3.960 4.120 3.870 3.890 218,718 -0.07(-1.77%)
Apr 18, 2012 4.020 4.060 3.920 3.960 141,788 -0.05(-1.25%)
Apr 17, 2012 3.920 4.090 3.810 4.010 244,073 +0.20(+5.25%)
Apr 16, 2012 4.080 4.110 3.760 3.810 403,443 -0.33(-7.97%)
Apr 13, 2012 4.210 4.220 4.050 4.140 173,203 -0.07(-1.66%)
Apr 12, 2012 4.060 4.240 4.038 4.210 246,544 +0.19(+4.73%)
Apr 11, 2012 4.070 4.190 3.980 4.020 201,184 +0.00(+0.00%)
Apr 10, 2012 3.950 4.040 3.850 4.020 400,647 +0.07(+1.77%)
Apr 09, 2012 4.120 4.150 3.900 3.950 491,268 -0.19(-4.59%)
Apr 05, 2012 4.270 4.300 4.110 4.140 328,592 -0.04(-0.96%)
Apr 04, 2012 4.300 4.320 4.110 4.180 678,837 -0.29(-6.49%)
Apr 03, 2012 4.640 4.660 4.440 4.470 374,957 -0.18(-3.87%)
Apr 02, 2012 4.520 4.690 4.420 4.650 483,827 +0.13(+2.88%)
Mar 30, 2012 4.400 4.640 4.280 4.520 593,988 +0.24(+5.61%)
Mar 29, 2012 4.560 4.710 4.280 4.280 1,058,911 -0.15(-3.39%)
Mar 28, 2012 5.320 5.330 4.290 4.430 2,085,853 -1.00(-18.42%)
Mar 27, 2012 5.620 5.620 5.380 5.430 356,409 -0.22(-3.89%)
Mar 26, 2012 6.110 6.190 5.480 5.650 657,223 -0.49(-7.98%)
Mar 23, 2012 5.980 6.180 5.930 6.140 140,187 +0.30(+5.14%)
Mar 22, 2012 6.000 6.000 5.830 5.840 113,057 -0.22(-3.63%)
Mar 21, 2012 6.070 6.160 6.000 6.060 73,653 +0.06(+1.00%)
Mar 20, 2012 5.900 6.000 5.780 6.000 166,369 +0.02(+0.33%)
Mar 19, 2012 6.040 6.190 5.980 5.980 145,018 -0.09(-1.48%)
Mar 16, 2012 6.120 6.230 6.050 6.070 148,368 -0.07(-1.14%)
Mar 15, 2012 6.030 6.200 6.000 6.140 131,595 +0.08(+1.32%)
Mar 14, 2012 6.250 6.250 6.020 6.060 202,399 -0.24(-3.81%)
Mar 13, 2012 6.330 6.460 6.280 6.300 76,888 -0.02(-0.32%)
Mar 12, 2012 6.460 6.500 6.290 6.320 71,160 -0.17(-2.62%)
Mar 09, 2012 6.480 6.740 6.370 6.490 114,276 -0.02(-0.31%)
Mar 08, 2012 6.670 6.780 6.420 6.510 90,077 +0.03(+0.46%)
Mar 07, 2012 6.270 6.550 6.230 6.480 163,660 +0.24(+3.85%)
Mar 06, 2012 6.300 6.300 6.000 6.240 437,646 -0.25(-3.85%)
Mar 05, 2012 6.840 6.890 6.480 6.490 276,481 -0.36(-5.26%)
Mar 02, 2012 7.030 7.035 6.810 6.850 319,621 -0.25(-3.52%)
Mar 01, 2012 7.110 7.190 6.850 7.100 183,111 +0.10(+1.43%)
Feb 29, 2012 7.450 7.670 6.820 7.000 545,737 -0.35(-4.76%)
Feb 28, 2012 7.030 7.350 7.020 7.350 488,334 +0.39(+5.60%)
Feb 27, 2012 6.890 7.020 6.800 6.960 130,359 +0.12(+1.75%)
Feb 24, 2012 7.050 7.060 6.820 6.840 163,467 -0.22(-3.12%)
Feb 23, 2012 6.910 7.100 6.850 7.060 441,765 +0.16(+2.32%)
Feb 22, 2012 6.770 6.900 6.746 6.900 216,411 +0.12(+1.77%)
Feb 21, 2012 6.740 6.850 6.710 6.780 246,162 +0.07(+1.04%)
Feb 17, 2012 6.630 6.730 6.530 6.710 84,195 +0.08(+1.21%)
Feb 16, 2012 6.150 6.660 6.100 6.630 198,204 +0.41(+6.59%)
Feb 15, 2012 6.400 6.430 6.210 6.220 74,092 -0.10(-1.58%)
Feb 14, 2012 6.360 6.430 6.200 6.320 80,316 -0.11(-1.71%)
Feb 13, 2012 6.400 6.550 6.360 6.430 108,928 +0.06(+0.94%)
Feb 10, 2012 6.380 6.380 6.210 6.370 129,155 -0.07(-1.09%)
Feb 09, 2012 6.610 6.670 6.430 6.440 110,455 -0.12(-1.83%)
Feb 08, 2012 6.690 6.750 6.520 6.560 90,811 -0.09(-1.35%)
Feb 07, 2012 6.500 6.750 6.390 6.650 119,360 +0.13(+1.99%)
Feb 06, 2012 6.490 6.740 6.490 6.520 86,517 -0.07(-1.06%)
Feb 03, 2012 6.590 6.760 6.520 6.590 307,018 -0.03(-0.45%)
Feb 02, 2012 6.560 6.810 6.560 6.620 151,185 +0.04(+0.61%)
Feb 01, 2012 6.760 6.760 6.460 6.580 186,239 -0.13(-1.94%)
Jan 31, 2012 6.870 6.910 6.630 6.710 208,208 -0.09(-1.32%)
Jan 30, 2012 6.830 6.830 6.600 6.800 128,861 -0.03(-0.44%)
Jan 27, 2012 6.660 6.860 6.600 6.830 160,672 +0.13(+1.94%)
Jan 26, 2012 6.660 6.820 6.580 6.700 262,735 +0.16(+2.45%)
Jan 25, 2012 6.010 6.600 5.940 6.540 319,648 +0.39(+6.34%)
Jan 24, 2012 6.120 6.200 5.970 6.150 128,414 -0.10(-1.60%)
Jan 23, 2012 5.700 6.260 5.650 6.250 344,194 +0.65(+11.61%)
Jan 20, 2012 5.590 5.620 5.436 5.600 98,276 +0.00(+0.00%)
Jan 19, 2012 5.550 5.630 5.530 5.600 90,679 +0.06(+1.08%)
Jan 18, 2012 5.650 5.685 5.450 5.540 125,849 -0.17(-2.98%)
Jan 17, 2012 5.910 6.022 5.640 5.710 136,717 -0.06(-1.04%)
Jan 13, 2012 5.690 5.790 5.600 5.770 94,528 -0.01(-0.17%)
Jan 12, 2012 5.900 5.900 5.730 5.780 111,243 -0.02(-0.34%)
Jan 11, 2012 5.850 5.860 5.650 5.800 104,058 -0.01(-0.17%)
Jan 10, 2012 5.840 5.880 5.780 5.810 125,137 +0.15(+2.65%)
Jan 09, 2012 5.630 5.740 5.561 5.660 108,985 +0.04(+0.71%)
Jan 06, 2012 5.740 5.820 5.600 5.620 84,118 -0.13(-2.26%)
Jan 05, 2012 5.730 5.859 5.570 5.750 130,897 -0.05(-0.86%)
Jan 04, 2012 5.860 5.930 5.740 5.800 128,231 +0.31(+5.65%)
Dec 30, 2011 5.470 5.590 5.410 5.490 133,215 +0.16(+3.00%)
Dec 29, 2011 5.090 5.340 5.000 5.330 117,722 +0.22(+4.31%)
Dec 28, 2011 5.420 5.450 5.090 5.110 221,049 -0.36(-6.58%)
Dec 27, 2011 5.420 5.490 5.410 5.470 33,771 -0.02(-0.36%)
Dec 23, 2011 5.470 5.580 5.450 5.490 91,000 -0.22(-3.85%)
Dec 21, 2011 5.930 5.930 5.620 5.710 124,305 -0.13(-2.23%)
Dec 20, 2011 5.450 5.920 5.440 5.840 265,172 +0.57(+10.82%)
Dec 19, 2011 5.530 5.580 5.210 5.270 261,400 -0.31(-5.56%)
Dec 16, 2011 5.610 5.760 5.460 5.580 255,799 +0.09(+1.64%)
Dec 15, 2011 5.650 5.690 5.430 5.490 163,697 -0.04(-0.72%)
Dec 14, 2011 5.620 5.760 5.370 5.530 371,277 -0.38(-6.43%)
Dec 13, 2011 6.310 6.400 5.840 5.910 259,548 -0.35(-5.59%)
Dec 12, 2011 6.340 6.450 6.120 6.260 125,170 -0.28(-4.28%)
Dec 09, 2011 6.330 6.590 6.330 6.540 100,571 +0.23(+3.65%)
Dec 08, 2011 6.680 6.680 6.280 6.310 206,366 -0.46(-6.79%)
Dec 07, 2011 6.720 6.810 6.540 6.770 189,300 +0.08(+1.20%)
Dec 06, 2011 6.550 6.770 6.370 6.690 140,211 +0.16(+2.45%)
Dec 05, 2011 6.730 6.860 6.513 6.530 131,002 -0.09(-1.36%)
Dec 02, 2011 6.880 6.880 6.500 6.620 153,459 -0.18(-2.65%)
Dec 01, 2011 6.750 6.900 6.650 6.800 137,625 +0.07(+1.04%)
Nov 30, 2011 6.680 6.750 6.620 6.730 175,109 +0.26(+4.02%)
Nov 29, 2011 6.450 6.550 6.400 6.470 120,125 -0.05(-0.77%)
Nov 28, 2011 6.200 6.520 6.150 6.520 188,287 +0.61(+10.32%)
Nov 25, 2011 6.050 6.070 5.900 5.910 44,395 -0.12(-1.99%)
Nov 23, 2011 6.150 6.226 5.936 6.030 122,627 -0.28(-4.44%)
Nov 22, 2011 6.010 6.370 6.010 6.310 148,440 +0.31(+5.17%)
Nov 21, 2011 6.090 6.120 5.780 6.000 258,169 -0.34(-5.36%)
Nov 18, 2011 6.310 6.430 6.140 6.340 162,605 +0.06(+0.96%)
Nov 17, 2011 6.340 6.500 6.200 6.280 147,811 -0.22(-3.38%)
Nov 16, 2011 6.450 6.650 6.310 6.500 125,677 -0.09(-1.37%)
Nov 15, 2011 6.630 6.670 6.430 6.590 70,114 -0.06(-0.90%)
Nov 14, 2011 6.660 6.800 6.600 6.650 106,261 -0.09(-1.34%)
Nov 11, 2011 6.430 6.810 6.430 6.740 124,085 +0.25(+3.85%)
Nov 10, 2011 6.400 6.612 6.130 6.490 128,805 +0.12(+1.88%)
Nov 09, 2011 6.600 6.820 6.280 6.370 231,117 -0.35(-5.21%)
Nov 08, 2011 6.820 6.920 6.620 6.720 161,128 -0.07(-1.03%)
Nov 07, 2011 6.490 6.800 6.480 6.790 174,014 +0.37(+5.76%)
Nov 04, 2011 6.380 6.450 6.300 6.420 116,081 +0.04(+0.63%)
Nov 03, 2011 6.360 6.460 6.210 6.380 145,597 +0.08(+1.25%)
Nov 02, 2011 6.380 6.420 6.160 6.301 55,938 +0.14(+2.29%)
Nov 01, 2011 6.050 6.370 5.820 6.160 409,956 -0.23(-3.55%)
Oct 31, 2011 6.340 6.600 6.240 6.387 127,177 -0.10(-1.59%)
Oct 28, 2011 6.300 6.620 6.300 6.490 176,727 +0.14(+2.20%)
Oct 27, 2011 6.280 6.472 6.140 6.350 278,005 +0.18(+2.92%)
Oct 26, 2011 6.160 6.270 6.000 6.170 131,953 +0.17(+2.83%)
Oct 25, 2011 5.880 6.133 5.740 6.000 206,218 +0.14(+2.39%)
Oct 24, 2011 5.500 5.900 5.500 5.860 148,182 +0.41(+7.52%)
Oct 21, 2011 5.540 5.610 5.449 5.450 74,516 +0.04(+0.74%)
Oct 20, 2011 5.380 5.630 5.283 5.410 140,596 -0.11(-1.99%)
Oct 19, 2011 5.850 5.850 5.480 5.520 99,502 -0.37(-6.28%)
Oct 18, 2011 5.440 5.890 5.200 5.890 136,557 +0.39(+7.09%)
Oct 17, 2011 5.750 5.750 5.410 5.500 167,697 -0.23(-4.01%)
Oct 14, 2011 5.810 5.900 5.620 5.730 90,899 +0.09(+1.60%)
Oct 13, 2011 5.580 5.670 5.432 5.640 223,540 -0.21(-3.59%)
Oct 12, 2011 6.190 6.200 5.810 5.850 165,499 -0.17(-2.82%)
Oct 11, 2011 5.600 6.020 5.600 6.020 202,130 +0.36(+6.36%)
Oct 10, 2011 5.400 5.670 5.400 5.660 115,442 +0.29(+5.40%)
Oct 07, 2011 5.580 5.659 5.150 5.370 172,488 -0.10(-1.83%)
Oct 06, 2011 5.490 5.550 5.410 5.470 327,442 +0.31(+6.01%)
Oct 05, 2011 4.600 5.180 4.510 5.160 202,766 +0.59(+12.91%)
Oct 04, 2011 4.720 4.740 4.170 4.570 333,444 -0.20(-4.19%)
Oct 03, 2011 5.070 5.150 4.770 4.770 169,129 -0.26(-5.17%)
Sep 30, 2011 5.060 5.300 4.940 5.030 187,934 -0.14(-2.71%)
Sep 29, 2011 5.340 5.420 5.050 5.170 320,357 +0.06(+1.17%)
Sep 28, 2011 5.710 5.720 5.100 5.110 218,606 -0.53(-9.40%)
Sep 27, 2011 5.760 5.800 5.550 5.640 323,784 +0.30(+5.62%)
Sep 26, 2011 5.190 5.390 4.960 5.340 416,222 -0.21(-3.78%)
Sep 23, 2011 5.620 5.900 5.300 5.550 538,716 -0.51(-8.41%)
Sep 22, 2011 6.030 6.320 5.800 6.060 621,192 -0.89(-12.81%)
Sep 21, 2011 6.910 7.250 6.780 6.950 280,690 +0.02(+0.29%)
Sep 20, 2011 6.610 7.050 6.610 6.930 256,393 +0.39(+5.96%)
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.