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 )

5.210 +0.030 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Sep 04, 2012 4.880 5.050 4.775 5.000 394,664 +0.30(+6.38%)
Aug 31, 2012 4.480 4.770 4.430 4.700 291,217 +0.31(+7.06%)
Aug 30, 2012 4.530 4.530 4.310 4.390 193,724 -0.13(-2.88%)
Aug 29, 2012 4.500 4.540 4.450 4.520 115,603 -0.15(-3.21%)
Aug 27, 2012 4.810 4.810 4.650 4.670 236,828 -0.06(-1.27%)
Aug 24, 2012 4.700 4.830 4.700 4.730 232,810 +0.03(+0.64%)
Aug 23, 2012 4.800 4.920 4.660 4.700 368,654 +0.02(+0.43%)
Aug 22, 2012 4.620 4.730 4.430 4.680 280,191 +0.10(+2.18%)
Aug 21, 2012 4.510 4.750 4.490 4.580 330,075 +0.19(+4.33%)
Aug 20, 2012 4.290 4.420 4.210 4.390 227,675 +0.15(+3.54%)
Aug 17, 2012 4.310 4.350 4.150 4.240 165,534 -0.04(-0.93%)
Aug 16, 2012 4.120 4.310 4.100 4.280 284,081 +0.18(+4.39%)
Aug 15, 2012 4.030 4.130 3.981 4.100 107,765 +0.12(+3.02%)
Aug 14, 2012 4.080 4.110 3.980 3.980 117,991 -0.11(-2.69%)
Aug 13, 2012 4.110 4.200 3.980 4.090 146,827 -0.02(-0.49%)
Aug 10, 2012 4.170 4.220 4.010 4.110 222,914 -0.02(-0.48%)
Aug 09, 2012 3.990 4.160 3.920 4.130 386,911 +0.22(+5.63%)
Aug 08, 2012 3.980 4.010 3.880 3.910 115,378 -0.03(-0.76%)
Aug 07, 2012 3.920 3.970 3.830 3.940 174,054 +0.12(+3.14%)
Aug 06, 2012 3.830 3.900 3.800 3.820 106,665 +0.04(+1.06%)
Aug 03, 2012 3.620 3.836 3.610 3.780 126,656 +0.26(+7.39%)
Aug 02, 2012 3.640 3.740 3.520 3.520 90,988 -0.15(-4.09%)
Aug 01, 2012 3.740 3.770 3.400 3.670 216,399 -0.07(-1.87%)
Jul 31, 2012 3.910 3.930 3.740 3.740 80,406 -0.13(-3.36%)
Jul 30, 2012 3.930 3.960 3.800 3.870 114,483 -0.02(-0.51%)
Jul 27, 2012 3.870 3.920 3.780 3.890 117,079 +0.04(+1.04%)
Jul 26, 2012 3.710 3.870 3.710 3.850 368,671 +0.24(+6.65%)
Jul 25, 2012 3.380 3.670 3.340 3.610 194,111 +0.30(+9.06%)
Jul 24, 2012 3.420 3.430 3.300 3.310 89,186 -0.06(-1.78%)
Jul 23, 2012 3.460 3.460 3.370 3.370 152,685 -0.17(-4.80%)
Jul 20, 2012 3.500 3.610 3.480 3.540 80,330 -0.02(-0.56%)
Jul 19, 2012 3.530 3.660 3.440 3.560 126,903 +0.11(+3.19%)
Jul 18, 2012 3.490 3.520 3.430 3.450 105,446 -0.07(-1.99%)
Jul 17, 2012 3.660 3.672 3.510 3.520 154,541 -0.12(-3.30%)
Jul 16, 2012 3.580 3.760 3.490 3.640 271,051 +0.13(+3.70%)
Jul 13, 2012 3.520 3.640 3.500 3.510 155,271 +0.01(+0.29%)
Jul 12, 2012 3.290 3.520 3.190 3.500 193,750 +0.14(+4.17%)
Jul 11, 2012 3.460 3.510 3.330 3.360 246,515 -0.13(-3.72%)
Jul 10, 2012 3.700 3.700 3.480 3.490 220,669 -0.14(-3.86%)
Jul 09, 2012 3.680 3.730 3.610 3.630 114,925 -0.02(-0.55%)
Jul 06, 2012 3.850 3.870 3.630 3.650 255,466 -0.24(-6.17%)
Jul 05, 2012 3.940 4.020 3.810 3.890 226,892 +0.04(+1.04%)
Jul 03, 2012 3.620 3.910 3.570 3.850 339,304 +0.41(+11.92%)
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.