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 (%)
Nov 30, 2012 4.660 4.710 4.520 4.630 244,895 -0.05(-1.07%)
Nov 29, 2012 4.740 4.800 4.674 4.680 108,938 -0.06(-1.27%)
Nov 28, 2012 4.630 4.760 4.510 4.740 206,926 +0.01(+0.21%)
Nov 27, 2012 4.930 4.940 4.690 4.730 234,412 -0.24(-4.83%)
Nov 26, 2012 5.070 5.080 4.910 4.970 160,549 +0.02(+0.40%)
Nov 23, 2012 4.880 5.000 4.761 4.950 94,461 +0.07(+1.43%)
Nov 21, 2012 4.840 4.910 4.750 4.880 69,755 +0.05(+1.04%)
Nov 20, 2012 4.940 4.960 4.790 4.830 106,501 -0.10(-2.03%)
Nov 19, 2012 4.820 4.930 4.760 4.930 176,355 +0.24(+5.12%)
Nov 16, 2012 4.480 4.730 4.480 4.690 282,639 +0.18(+3.99%)
Nov 15, 2012 4.810 4.830 4.500 4.510 570,619 -0.34(-7.01%)
Nov 14, 2012 5.270 5.310 4.840 4.850 497,366 -0.39(-7.44%)
Nov 13, 2012 5.380 5.460 5.235 5.240 212,753 -0.20(-3.68%)
Nov 12, 2012 5.420 5.540 5.370 5.440 237,789 -0.06(-1.09%)
Nov 09, 2012 5.490 5.750 5.370 5.500 210,977 +0.09(+1.66%)
Nov 08, 2012 5.390 5.500 5.210 5.410 236,232 +0.06(+1.12%)
Nov 07, 2012 5.320 5.390 5.110 5.350 144,079 +0.07(+1.33%)
Nov 06, 2012 5.130 5.300 5.030 5.280 267,951 +0.15(+2.92%)
Nov 05, 2012 5.270 5.349 5.100 5.130 155,166 -0.11(-2.10%)
Nov 02, 2012 5.410 5.440 5.210 5.240 307,672 -0.27(-4.90%)
Nov 01, 2012 5.570 5.620 5.460 5.510 331,118 +0.00(+0.00%)
Oct 31, 2012 5.260 5.570 5.170 5.510 401,230 +0.40(+7.83%)
Oct 26, 2012 5.090 5.110 5.110 5.110 155,700 +0.05(+0.99%)
Oct 25, 2012 4.970 5.060 4.810 5.060 171,551 +0.27(+5.64%)
Oct 24, 2012 4.990 4.990 4.780 4.790 113,365 -0.16(-3.23%)
Oct 23, 2012 4.830 4.960 4.820 4.950 118,839 +0.15(+3.13%)
Oct 19, 2012 4.850 4.900 4.710 4.800 119,187 -0.08(-1.64%)
Oct 18, 2012 4.950 5.020 4.880 4.880 120,950 -0.14(-2.79%)
Oct 17, 2012 5.080 5.130 4.980 5.020 170,727 -0.04(-0.79%)
Oct 16, 2012 4.920 5.060 4.900 5.060 178,183 +0.26(+5.42%)
Oct 15, 2012 4.920 4.950 4.730 4.800 213,071 -0.16(-3.23%)
Oct 12, 2012 5.100 5.150 4.920 4.960 170,177 -0.15(-2.94%)
Oct 11, 2012 4.960 5.170 4.900 5.110 244,621 +0.29(+6.02%)
Oct 10, 2012 4.660 4.880 4.590 4.820 245,356 +0.14(+2.99%)
Oct 09, 2012 5.080 5.090 4.650 4.680 344,061 -0.38(-7.51%)
Oct 08, 2012 5.010 5.140 5.000 5.060 109,035 -0.02(-0.39%)
Oct 05, 2012 5.140 5.170 5.050 5.080 158,968 -0.06(-1.17%)
Oct 04, 2012 5.050 5.240 5.050 5.140 201,111 +0.12(+2.39%)
Oct 03, 2012 5.220 5.220 4.950 5.020 379,640 -0.19(-3.65%)
Oct 02, 2012 5.360 5.390 5.190 5.210 135,407 -0.13(-2.43%)
Oct 01, 2012 5.400 5.440 5.160 5.340 289,569 +0.02(+0.38%)
Sep 28, 2012 5.390 5.477 5.300 5.320 178,629 -0.09(-1.66%)
Sep 27, 2012 5.450 5.530 5.380 5.410 278,878 +0.04(+0.74%)
Sep 26, 2012 5.180 5.380 4.990 5.370 435,199 +0.15(+2.87%)
Sep 25, 2012 5.420 5.460 5.210 5.220 205,301 -0.11(-2.06%)
Sep 24, 2012 5.660 5.660 5.230 5.330 750,988 -0.53(-9.04%)
Sep 21, 2012 5.900 6.000 5.810 5.860 225,544 +0.03(+0.51%)
Sep 20, 2012 5.740 5.870 5.613 5.830 266,729 +0.03(+0.52%)
Sep 19, 2012 5.600 5.800 5.580 5.800 232,049 +0.16(+2.84%)
Sep 18, 2012 5.660 5.850 5.580 5.640 454,079 -0.04(-0.70%)
Sep 17, 2012 5.680 5.740 5.590 5.680 212,233 +0.04(+0.71%)
Sep 14, 2012 5.580 5.850 5.570 5.640 373,690 +0.07(+1.26%)
Sep 13, 2012 5.200 5.680 5.100 5.570 594,033 +0.32(+6.10%)
Sep 12, 2012 5.290 5.370 5.040 5.250 303,372 +0.01(+0.19%)
Sep 11, 2012 5.250 5.390 5.210 5.240 289,093 +0.11(+2.14%)
Sep 10, 2012 5.300 5.390 5.110 5.130 312,729 -0.14(-2.66%)
Sep 07, 2012 5.250 5.350 5.220 5.270 472,441 +0.25(+4.98%)
Sep 06, 2012 5.120 5.160 5.000 5.020 272,573 +0.10(+2.03%)
Sep 05, 2012 5.000 5.030 4.900 4.920 246,176 -0.08(-1.60%)
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.