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 )

4.590 -0.090 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2018 4.500 4.585 4.490 4.510 582,919 +0.01(+0.22%)
Feb 27, 2018 4.600 4.660 4.490 4.500 509,211 -0.18(-3.85%)
Feb 26, 2018 4.690 4.701 4.610 4.680 522,310 +0.06(+1.30%)
Feb 23, 2018 4.600 4.650 4.550 4.620 438,308 +0.02(+0.43%)
Feb 22, 2018 4.576 4.600 676,080 +0.02(+0.44%)
Feb 21, 2018 4.490 4.765 4.470 4.580 2,327,828 +0.11(+2.46%)
Feb 20, 2018 4.500 4.580 4.460 4.470 885,490 -0.13(-2.83%)
Feb 16, 2018 4.600 4.600 4.600 0 -0.15(-3.16%)
Feb 15, 2018 4.840 4.857 4.680 4.750 777,637 -0.08(-1.66%)
Feb 14, 2018 4.510 4.835 4.496 4.830 1,481,663 +0.31(+6.86%)
Feb 13, 2018 4.610 4.630 4.500 4.520 460,298 -0.07(-1.53%)
Feb 12, 2018 4.340 4.645 4.310 4.590 985,953 +0.31(+7.24%)
Feb 09, 2018 4.440 4.470 4.190 4.280 1,694,838 -0.18(-4.04%)
Feb 08, 2018 4.450 4.570 4.440 4.460 1,109,347 +0.01(+0.22%)
Feb 07, 2018 4.500 4.560 4.430 4.450 938,824 -0.05(-1.11%)
Feb 06, 2018 4.580 4.660 4.500 4.500 1,084,163 -0.09(-1.96%)
Feb 05, 2018 4.560 4.620 4.515 4.590 814,302 +0.03(+0.66%)
Feb 02, 2018 4.630 4.670 4.531 4.560 1,114,860 -0.16(-3.39%)
Feb 01, 2018 4.760 4.800 4.700 4.720 1,184,824 -0.08(-1.67%)
Jan 31, 2018 4.710 4.830 4.690 4.800 1,074,414 +0.12(+2.56%)
Jan 30, 2018 4.780 4.790 4.680 4.680 805,602 -0.04(-0.85%)
Jan 29, 2018 4.820 4.830 4.710 4.720 1,261,516 -0.12(-2.48%)
Jan 26, 2018 4.930 4.970 4.826 4.840 579,414 -0.05(-1.02%)
Jan 25, 2018 5.120 5.130 4.880 4.890 1,289,075 -0.21(-4.12%)
Jan 24, 2018 5.000 5.150 4.940 5.100 2,158,686 +0.17(+3.45%)
Jan 23, 2018 4.830 4.939 4.780 4.930 875,017 +0.05(+1.02%)
Jan 22, 2018 4.880 4.905 4.829 4.880 481,966 +0.00(+0.00%)
Jan 19, 2018 4.900 4.930 4.835 4.880 888,053 +0.05(+1.04%)
Jan 18, 2018 5.010 5.010 4.800 4.830 1,347,302 -0.13(-2.62%)
Jan 17, 2018 5.110 5.170 4.920 4.960 2,206,194 -0.15(-2.94%)
Jan 16, 2018 5.260 5.300 5.100 5.110 1,491,394 -0.16(-3.04%)
Jan 12, 2018 5.270 5.270 5.270 0 +0.10(+1.93%)
Jan 11, 2018 5.120 5.200 5.080 5.170 691,678 +0.04(+0.78%)
Jan 10, 2018 5.130 5.030 5.130 896,310 +0.10(+1.99%)
Jan 09, 2018 5.000 5.145 4.910 5.030 810,128 -0.04(-0.79%)
Jan 08, 2018 5.140 5.200 5.020 5.070 615,975 -0.02(-0.39%)
Jan 05, 2018 5.110 5.180 5.040 5.090 521,152 -0.05(-0.97%)
Jan 04, 2018 5.110 5.145 4.995 5.140 985,491 +0.04(+0.78%)
Jan 03, 2018 5.310 5.320 4.965 5.100 1,865,229 -0.23(-4.32%)
Jan 02, 2018 5.310 5.340 5.200 5.330 940,913 +0.11(+2.11%)
Dec 29, 2017 5.220 5.220 5.220 0 -0.01(-0.19%)
Dec 28, 2017 5.270 5.320 5.162 5.230 605,740 +0.01(+0.19%)
Dec 27, 2017 5.290 5.310 5.200 5.220 626,737 -0.06(-1.14%)
Dec 26, 2017 5.320 5.330 5.211 5.280 702,113 +0.04(+0.76%)
Dec 22, 2017 5.100 5.340 5.100 5.240 1,579,065 +0.08(+1.55%)
Dec 21, 2017 5.200 5.230 5.100 5.160 876,038 -0.05(-0.96%)
Dec 20, 2017 5.080 5.270 5.050 5.210 1,248,532 +0.17(+3.37%)
Dec 19, 2017 4.880 5.060 4.850 5.040 2,167,320 +0.13(+2.65%)
Dec 18, 2017 4.850 4.945 4.830 4.910 1,004,385 +0.12(+2.51%)
Dec 15, 2017 4.880 4.900 4.730 4.790 2,359,612 -0.04(-0.83%)
Dec 14, 2017 4.830 4.920 4.710 4.830 1,136,443 -0.04(-0.82%)
Dec 13, 2017 4.570 4.970 4.570 4.870 2,130,122 +0.29(+6.33%)
Dec 12, 2017 4.510 4.595 4.440 4.580 1,680,395 +0.06(+1.33%)
Dec 11, 2017 4.270 4.650 4.260 4.520 2,090,049 +0.26(+6.10%)
Dec 08, 2017 4.200 4.300 4.200 4.260 866,393 +0.07(+1.67%)
Dec 07, 2017 4.250 4.350 4.150 4.190 1,222,827 -0.15(-3.46%)
Dec 06, 2017 4.200 4.370 4.190 4.340 2,389,125 +0.09(+2.12%)
Dec 05, 2017 4.240 4.270 4.150 4.250 803,103 -0.02(-0.47%)
Dec 04, 2017 4.140 4.290 4.140 4.270 612,341 +0.06(+1.43%)
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.