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 (%)
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%)
Oct 01, 2013 3.560 3.590 3.420 3.580 197,724 -0.07(-1.92%)
Sep 30, 2013 3.730 3.760 3.620 3.650 137,070 -0.08(-2.14%)
Sep 27, 2013 3.750 3.860 3.665 3.730 189,695 +0.00(+0.00%)
Sep 26, 2013 3.930 3.979 3.650 3.730 324,890 -0.19(-4.85%)
Sep 25, 2013 3.810 3.970 3.810 3.920 206,833 +0.13(+3.43%)
Sep 24, 2013 3.680 3.900 3.630 3.790 228,364 +0.07(+1.88%)
Sep 23, 2013 3.860 3.970 3.700 3.720 206,848 -0.15(-3.88%)
Sep 20, 2013 4.100 4.120 3.830 3.870 459,304 -0.37(-8.73%)
Sep 19, 2013 4.340 4.440 4.110 4.240 461,631 -0.04(-0.93%)
Sep 18, 2013 3.770 4.330 3.740 4.280 430,221 +0.46(+12.04%)
Sep 17, 2013 3.800 3.860 3.761 3.820 93,944 +0.03(+0.79%)
Sep 16, 2013 3.860 3.860 3.710 3.790 202,520 +0.01(+0.26%)
Sep 13, 2013 3.690 3.850 3.630 3.780 199,892 +0.04(+1.07%)
Sep 12, 2013 3.870 3.870 3.700 3.740 374,440 -0.29(-7.20%)
Sep 11, 2013 3.960 4.090 3.860 4.030 115,110 +0.07(+1.77%)
Sep 10, 2013 4.140 4.140 3.880 3.960 288,485 -0.30(-7.04%)
Sep 09, 2013 4.210 4.280 4.100 4.260 187,347 +0.04(+0.95%)
Sep 06, 2013 4.160 4.280 4.160 4.220 191,647 +0.14(+3.43%)
Sep 05, 2013 4.220 4.240 4.000 4.080 283,838 -0.14(-3.32%)
Sep 04, 2013 4.140 4.279 4.100 4.220 199,060 -0.03(-0.71%)
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.