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 )

5.840 +0.410 (+7.55%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
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.