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 (%)
Feb 28, 2013 3.970 3.990 3.820 3.820 684,973 -0.16(-4.02%)
Feb 27, 2013 4.080 4.100 3.980 3.980 140,448 -0.10(-2.45%)
Feb 26, 2013 4.050 4.140 3.940 4.080 191,408 +0.05(+1.24%)
Feb 25, 2013 4.010 4.120 3.950 4.030 224,412 +0.05(+1.26%)
Feb 22, 2013 3.950 4.000 3.860 3.980 268,166 +0.05(+1.27%)
Feb 21, 2013 3.879 3.960 3.870 3.930 407,480 +0.09(+2.34%)
Feb 20, 2013 4.110 4.150 3.830 3.840 903,865 -0.37(-8.79%)
Feb 19, 2013 4.280 4.280 4.020 4.210 769,635 -0.03(-0.71%)
Feb 15, 2013 4.340 4.370 4.210 4.240 448,526 -0.15(-3.42%)
Feb 14, 2013 4.560 4.560 4.350 4.390 332,298 -0.13(-2.88%)
Feb 13, 2013 4.620 4.670 4.500 4.520 243,434 -0.10(-2.16%)
Feb 12, 2013 4.640 4.680 4.600 4.620 409,034 +0.01(+0.22%)
Feb 11, 2013 4.470 4.660 4.320 4.610 739,094 +0.05(+1.10%)
Feb 08, 2013 4.580 4.640 4.520 4.560 195,920 -0.02(-0.44%)
Feb 07, 2013 4.540 4.720 4.520 4.580 387,647 +0.03(+0.66%)
Feb 06, 2013 4.700 4.800 4.510 4.550 619,745 +0.35(+8.33%)
Feb 04, 2013 4.180 4.300 4.133 4.200 84,669 -0.01(-0.24%)
Feb 01, 2013 4.250 4.380 4.200 4.210 135,960 +0.05(+1.20%)
Jan 31, 2013 4.320 4.330 4.110 4.160 103,818 -0.18(-4.15%)
Jan 30, 2013 4.300 4.430 4.250 4.340 223,241 +0.15(+3.58%)
Jan 29, 2013 4.020 4.210 4.020 4.190 126,347 +0.22(+5.54%)
Jan 28, 2013 3.970 4.000 3.910 3.970 144,599 +0.01(+0.25%)
Jan 25, 2013 4.150 4.150 3.930 3.960 335,540 -0.20(-4.81%)
Jan 24, 2013 4.340 4.370 4.100 4.160 244,186 -0.29(-6.52%)
Jan 23, 2013 4.500 4.520 4.411 4.450 75,371 -0.09(-1.98%)
Jan 22, 2013 4.540 4.610 4.460 4.540 136,290 -0.02(-0.44%)
Jan 18, 2013 4.650 4.690 4.480 4.560 97,446 -0.06(-1.30%)
Jan 17, 2013 4.570 4.690 4.470 4.620 144,137 +0.02(+0.43%)
Jan 16, 2013 4.630 4.650 4.470 4.600 165,486 -0.05(-1.08%)
Jan 15, 2013 4.450 4.710 4.450 4.650 222,142 +0.21(+4.73%)
Jan 14, 2013 4.280 4.457 4.270 4.440 159,385 +0.21(+4.96%)
Jan 11, 2013 4.250 4.250 4.080 4.230 122,861 +0.00(+0.00%)
Jan 10, 2013 4.140 4.300 4.120 4.230 251,801 +0.11(+2.67%)
Jan 09, 2013 4.090 4.130 4.060 4.120 98,236 -0.02(-0.48%)
Jan 08, 2013 4.130 4.210 4.060 4.140 155,755 +0.03(+0.73%)
Jan 07, 2013 4.260 4.260 4.081 4.110 179,399 -0.06(-1.44%)
Jan 04, 2013 4.110 4.250 4.060 4.170 152,122 +0.00(+0.00%)
Jan 03, 2013 4.340 4.420 4.135 4.170 184,382 -0.19(-4.36%)
Jan 02, 2013 4.440 4.460 4.300 4.360 175,670 +0.19(+4.56%)
Dec 31, 2012 3.990 4.200 3.970 4.170 175,607 +0.17(+4.25%)
Dec 28, 2012 4.010 4.050 3.880 4.000 193,823 +0.05(+1.27%)
Dec 27, 2012 4.120 4.120 3.930 3.950 202,553 -0.05(-1.25%)
Dec 26, 2012 3.960 4.050 3.960 4.000 64,475 +0.02(+0.50%)
Dec 24, 2012 3.860 4.050 3.856 3.980 82,261 +0.07(+1.79%)
Dec 21, 2012 4.000 4.070 3.870 3.910 284,774 -0.13(-3.22%)
Dec 20, 2012 4.060 4.140 4.010 4.040 232,381 -0.09(-2.18%)
Dec 19, 2012 4.030 4.240 4.030 4.130 263,550 +0.02(+0.49%)
Dec 18, 2012 4.270 4.360 4.035 4.110 445,285 -0.21(-4.86%)
Dec 17, 2012 4.510 4.510 4.320 4.320 256,063 -0.24(-5.26%)
Dec 14, 2012 4.530 4.600 4.430 4.560 127,495 +0.05(+1.11%)
Dec 13, 2012 4.590 4.670 4.410 4.510 166,734 -0.21(-4.45%)
Dec 12, 2012 4.560 4.760 4.520 4.720 232,562 +0.23(+5.12%)
Dec 11, 2012 4.600 4.600 4.480 4.490 142,412 -0.10(-2.18%)
Dec 10, 2012 4.500 4.610 4.480 4.590 110,349 +0.14(+3.15%)
Dec 07, 2012 4.410 4.490 4.380 4.450 95,094 +0.02(+0.45%)
Dec 06, 2012 4.470 4.560 4.390 4.430 212,436 -0.10(-2.21%)
Dec 05, 2012 4.680 4.680 4.520 4.530 98,393 -0.13(-2.79%)
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.