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 )

4.770 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2013 2.770 2.870 2.870 2.870 228,700 +0.06(+2.14%)
Dec 30, 2013 2.840 2.880 2.780 2.810 213,242 -0.03(-1.06%)
Dec 27, 2013 2.690 2.840 2.680 2.840 218,472 +0.15(+5.58%)
Dec 26, 2013 2.650 2.770 2.650 2.690 170,670 +0.02(+0.75%)
Dec 24, 2013 2.660 2.700 2.620 2.670 179,991 +0.03(+1.14%)
Dec 23, 2013 2.590 2.690 2.590 2.640 147,198 +0.05(+1.93%)
Dec 20, 2013 2.610 2.680 2.580 2.590 149,325 -0.01(-0.38%)
Dec 19, 2013 2.650 2.680 2.600 2.600 176,746 -0.11(-4.06%)
Dec 18, 2013 2.800 2.890 2.700 2.710 203,664 -0.08(-2.87%)
Dec 17, 2013 2.840 2.850 2.740 2.790 74,613 -0.07(-2.45%)
Dec 16, 2013 2.770 3.000 2.770 2.860 214,817 +0.07(+2.51%)
Dec 13, 2013 2.710 2.810 2.710 2.790 106,040 +0.09(+3.33%)
Dec 12, 2013 2.780 2.809 2.700 2.700 195,006 -0.14(-4.93%)
Dec 11, 2013 2.950 2.980 2.810 2.840 160,982 -0.10(-3.40%)
Dec 10, 2013 3.010 3.190 2.920 2.940 320,038 +0.05(+1.73%)
Dec 09, 2013 2.900 2.920 2.860 2.890 139,206 +0.03(+1.05%)
Dec 06, 2013 2.860 2.941 2.823 2.860 196,325 +0.02(+0.70%)
Dec 05, 2013 2.820 2.890 2.780 2.840 133,010 -0.07(-2.41%)
Dec 04, 2013 2.920 2.966 2.800 2.910 294,980 +0.03(+1.04%)
Dec 03, 2013 3.120 3.127 2.870 2.880 260,895 -0.24(-7.69%)
Dec 02, 2013 3.330 3.350 3.060 3.120 357,327 -0.26(-7.69%)
Nov 29, 2013 3.420 3.420 3.330 3.380 100,978 +0.01(+0.30%)
Nov 27, 2013 3.360 3.400 3.270 3.370 86,997 +0.03(+0.90%)
Nov 26, 2013 3.400 3.460 3.310 3.340 179,482 -0.11(-3.19%)
Nov 25, 2013 3.340 3.500 3.250 3.450 152,162 +0.08(+2.37%)
Nov 22, 2013 3.460 3.490 3.340 3.370 122,184 -0.07(-2.03%)
Nov 21, 2013 3.340 3.450 3.250 3.440 158,434 +0.03(+0.88%)
Nov 20, 2013 3.480 3.510 3.340 3.410 126,818 -0.11(-3.12%)
Nov 19, 2013 3.500 3.520 3.450 3.520 85,899 +0.02(+0.57%)
Nov 18, 2013 3.600 3.610 3.450 3.500 201,114 -0.12(-3.31%)
Nov 15, 2013 3.750 3.750 3.620 3.620 92,358 -0.10(-2.69%)
Nov 14, 2013 3.710 3.780 3.600 3.720 168,780 +0.05(+1.36%)
Nov 13, 2013 3.510 3.690 3.500 3.670 90,677 +0.15(+4.26%)
Nov 12, 2013 3.650 3.700 3.481 3.520 107,518 -0.16(-4.35%)
Nov 11, 2013 3.560 3.700 3.481 3.680 149,995 +0.08(+2.22%)
Nov 08, 2013 3.600 3.620 3.460 3.600 200,486 -0.05(-1.37%)
Nov 07, 2013 3.740 3.780 3.650 3.650 132,034 -0.12(-3.18%)
Nov 06, 2013 3.850 3.890 3.721 3.770 132,334 -0.06(-1.57%)
Nov 05, 2013 3.860 3.900 3.730 3.830 152,527 -0.08(-2.05%)
Nov 04, 2013 3.900 3.920 3.830 3.910 115,495 +0.07(+1.82%)
Nov 01, 2013 3.900 3.950 3.800 3.840 360,642 -0.09(-2.29%)
Oct 31, 2013 3.970 4.050 3.870 3.930 304,785 -0.21(-5.07%)
Oct 30, 2013 4.150 4.245 4.000 4.140 310,059 +0.06(+1.47%)
Oct 29, 2013 4.150 4.150 4.040 4.080 145,946 -0.08(-1.92%)
Oct 28, 2013 4.220 4.230 4.071 4.160 289,366 -0.03(-0.72%)
Oct 25, 2013 4.060 4.211 4.000 4.190 197,181 +0.07(+1.70%)
Oct 24, 2013 4.030 4.130 3.970 4.120 166,405 +0.18(+4.57%)
Oct 23, 2013 4.000 4.030 3.820 3.940 289,578 -0.09(-2.23%)
Oct 22, 2013 3.810 4.070 3.810 4.030 365,506 +0.26(+6.90%)
Oct 21, 2013 3.720 3.780 3.680 3.770 155,201 +0.09(+2.45%)
Oct 18, 2013 3.560 3.700 3.550 3.680 140,275 +0.08(+2.22%)
Oct 17, 2013 3.340 3.640 3.340 3.600 411,506 +0.38(+11.80%)
Oct 16, 2013 3.310 3.320 3.170 3.220 215,940 -0.12(-3.59%)
Oct 15, 2013 3.280 3.340 3.220 3.340 181,433 -0.02(-0.60%)
Oct 14, 2013 3.360 3.520 3.360 3.360 92,479 -0.02(-0.59%)
Oct 11, 2013 3.500 3.510 3.330 3.380 219,162 -0.16(-4.52%)
Oct 10, 2013 3.590 3.590 3.490 3.540 171,703 -0.03(-0.84%)
Oct 09, 2013 3.500 3.630 3.390 3.570 169,160 -0.03(-0.83%)
Oct 08, 2013 3.700 3.790 3.530 3.600 173,589 -0.12(-3.23%)
Oct 07, 2013 3.620 3.740 3.580 3.720 125,049 +0.17(+4.79%)
Oct 04, 2013 3.520 3.630 3.460 3.550 124,333 +0.04(+1.14%)
Oct 03, 2013 3.610 3.660 3.510 3.510 138,473 -0.09(-2.50%)
Oct 02, 2013 3.580 3.700 3.580 3.600 236,494 +0.02(+0.56%)
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.