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 (%)
Jul 31, 2013 3.500 3.580 3.420 3.490 166,362 -0.04(-1.13%)
Jul 30, 2013 3.640 3.660 3.470 3.530 224,353 -0.15(-4.08%)
Jul 29, 2013 3.610 3.690 3.600 3.680 271,748 -0.03(-0.81%)
Jul 26, 2013 3.690 3.710 3.555 3.710 147,691 +0.00(+0.00%)
Jul 25, 2013 3.700 3.840 3.680 3.710 180,313 -0.03(-0.80%)
Jul 24, 2013 3.820 3.850 3.620 3.740 203,913 -0.09(-2.35%)
Jul 23, 2013 3.680 3.850 3.570 3.830 280,276 +0.15(+4.08%)
Jul 22, 2013 3.650 3.710 3.500 3.680 312,540 +0.23(+6.67%)
Jul 19, 2013 3.450 3.469 3.360 3.450 123,695 +0.02(+0.58%)
Jul 18, 2013 3.390 3.450 3.285 3.430 136,376 +0.05(+1.48%)
Jul 17, 2013 3.540 3.540 3.321 3.380 160,234 -0.12(-3.43%)
Jul 16, 2013 3.320 3.500 3.290 3.500 221,366 +0.18(+5.42%)
Jul 15, 2013 3.370 3.372 3.270 3.320 113,911 -0.01(-0.30%)
Jul 12, 2013 3.400 3.420 3.240 3.330 174,706 -0.09(-2.63%)
Jul 11, 2013 3.300 3.430 3.290 3.420 387,168 +0.25(+7.89%)
Jul 10, 2013 3.150 3.190 3.040 3.170 221,707 -0.01(-0.31%)
Jul 09, 2013 3.110 3.180 3.070 3.180 117,030 +0.11(+3.58%)
Jul 08, 2013 3.060 3.090 3.020 3.070 217,856 +0.03(+0.99%)
Jul 05, 2013 3.030 3.050 2.930 3.040 204,206 -0.10(-3.18%)
Jul 03, 2013 3.200 3.270 3.110 3.140 121,563 -0.02(-0.63%)
Jul 02, 2013 3.280 3.288 3.100 3.160 232,712 -0.07(-2.17%)
Jul 01, 2013 3.280 3.310 3.120 3.230 281,272 -0.08(-2.42%)
Jun 28, 2013 2.810 3.350 2.800 3.310 488,917 +0.51(+18.21%)
Jun 27, 2013 2.770 2.870 2.700 2.800 180,828 +0.07(+2.56%)
Jun 26, 2013 2.730 2.789 2.670 2.730 262,401 -0.17(-5.86%)
Jun 25, 2013 2.810 2.950 2.810 2.900 191,957 +0.09(+3.20%)
Jun 24, 2013 2.870 2.928 2.740 2.810 271,884 -0.21(-6.95%)
Jun 21, 2013 3.040 3.080 2.930 3.020 1,214,931 +0.04(+1.34%)
Jun 20, 2013 3.100 3.129 2.950 2.980 493,941 -0.32(-9.70%)
Jun 19, 2013 3.430 3.480 3.300 3.300 138,719 -0.17(-4.90%)
Jun 18, 2013 3.480 3.540 3.370 3.470 211,648 -0.05(-1.42%)
Jun 17, 2013 3.580 3.620 3.490 3.520 152,346 -0.07(-1.95%)
Jun 14, 2013 3.670 3.690 3.570 3.590 104,923 -0.04(-1.10%)
Jun 13, 2013 3.610 3.680 3.560 3.630 156,002 +0.01(+0.28%)
Jun 12, 2013 3.550 3.720 3.550 3.620 254,387 +0.10(+2.84%)
Jun 11, 2013 3.480 3.600 3.460 3.520 196,027 -0.07(-1.95%)
Jun 10, 2013 3.530 3.640 3.460 3.590 169,029 +0.05(+1.41%)
Jun 07, 2013 3.590 3.604 3.500 3.540 285,032 -0.16(-4.32%)
Jun 06, 2013 3.580 3.710 3.500 3.700 316,157 +0.15(+4.23%)
Jun 05, 2013 3.560 3.590 3.460 3.550 291,966 +0.04(+1.14%)
Jun 04, 2013 3.480 3.540 3.380 3.510 244,972 +0.01(+0.29%)
Jun 03, 2013 3.250 3.500 3.250 3.500 255,288 +0.33(+10.41%)
May 31, 2013 3.490 3.500 3.160 3.170 430,311 -0.42(-11.70%)
May 30, 2013 3.310 3.660 3.310 3.590 524,157 +0.33(+10.12%)
May 29, 2013 3.010 3.275 2.990 3.260 405,700 +0.27(+9.03%)
May 28, 2013 2.910 3.050 2.910 2.990 223,020 +0.06(+2.05%)
May 24, 2013 2.920 2.970 2.890 2.930 148,446 +0.01(+0.34%)
May 23, 2013 2.880 2.940 2.810 2.920 183,401 +0.13(+4.66%)
May 22, 2013 2.810 2.950 2.770 2.790 297,333 +0.04(+1.45%)
May 21, 2013 2.650 2.750 2.620 2.750 219,778 +0.00(+0.00%)
May 20, 2013 2.600 2.790 2.560 2.750 302,033 +0.13(+4.96%)
May 17, 2013 2.660 2.700 2.600 2.620 261,690 -0.09(-3.32%)
May 16, 2013 2.670 2.760 2.600 2.710 190,174 -0.01(-0.37%)
May 15, 2013 2.720 2.760 2.620 2.720 426,226 -0.12(-4.23%)
May 13, 2013 2.760 2.856 2.760 2.840 225,358 +0.04(+1.43%)
May 10, 2013 2.820 2.830 2.720 2.800 267,058 -0.01(-0.36%)
May 09, 2013 2.860 2.960 2.800 2.810 322,620 -0.05(-1.75%)
May 08, 2013 2.850 2.940 2.840 2.860 222,357 +0.04(+1.42%)
May 07, 2013 2.940 2.950 2.800 2.820 262,950 -0.17(-5.69%)
May 06, 2013 3.070 3.110 2.960 2.990 150,977 -0.07(-2.29%)
May 03, 2013 3.050 3.100 3.040 3.060 216,676 +0.02(+0.66%)
May 02, 2013 3.040 3.080 2.960 3.040 193,132 +0.01(+0.33%)
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.