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 (%)
Oct 30, 2015 2.520 2.640 2.500 2.610 135,573 +0.08(+3.16%)
Oct 29, 2015 2.680 2.740 2.500 2.530 283,016 -0.21(-7.66%)
Oct 28, 2015 2.790 2.960 2.690 2.740 412,562 -0.01(-0.36%)
Oct 27, 2015 2.780 2.820 2.680 2.750 128,573 -0.03(-1.08%)
Oct 26, 2015 2.810 2.820 2.710 2.780 203,265 -0.02(-0.71%)
Oct 23, 2015 2.750 2.830 2.650 2.800 150,527 +0.09(+3.32%)
Oct 22, 2015 2.700 2.780 2.642 2.710 215,882 +0.03(+1.12%)
Oct 21, 2015 2.810 2.810 2.680 2.680 198,843 -0.16(-5.63%)
Oct 20, 2015 2.740 2.870 2.730 2.840 233,013 +0.11(+4.03%)
Oct 19, 2015 2.870 2.880 2.690 2.730 348,503 -0.19(-6.51%)
Oct 16, 2015 2.970 3.060 2.920 2.920 210,145 -0.11(-3.63%)
Oct 15, 2015 2.850 3.080 2.850 3.030 513,039 +0.15(+5.21%)
Oct 14, 2015 2.750 2.890 2.720 2.880 286,964 +0.19(+7.06%)
Oct 13, 2015 2.670 2.750 2.620 2.690 290,778 +0.13(+5.08%)
Oct 12, 2015 2.740 2.840 2.550 2.560 250,014 -0.14(-5.19%)
Oct 09, 2015 2.650 2.715 2.560 2.700 404,054 +0.14(+5.47%)
Oct 08, 2015 2.570 2.660 2.510 2.560 336,700 -0.02(-0.78%)
Oct 07, 2015 2.530 2.600 2.470 2.580 523,051 +0.11(+4.45%)
Oct 06, 2015 2.430 2.550 2.420 2.470 661,665 +0.10(+4.22%)
Oct 05, 2015 2.400 2.440 2.320 2.370 546,809 +0.02(+0.85%)
Oct 02, 2015 2.230 2.370 2.230 2.350 314,148 +0.17(+7.80%)
Oct 01, 2015 2.210 2.290 2.140 2.180 144,042 +0.00(+0.00%)
Sep 30, 2015 2.200 2.230 2.120 2.180 205,304 -0.02(-0.91%)
Sep 29, 2015 2.180 2.250 2.180 2.200 124,408 +0.01(+0.46%)
Sep 28, 2015 2.290 2.310 2.170 2.190 330,847 -0.19(-7.98%)
Sep 25, 2015 2.370 2.420 2.320 2.380 154,569 +0.00(+0.00%)
Sep 24, 2015 2.300 2.450 2.290 2.380 440,591 +0.11(+4.85%)
Sep 23, 2015 2.370 2.380 2.245 2.270 127,981 -0.07(-2.99%)
Sep 22, 2015 2.320 2.340 2.280 2.340 172,770 -0.05(-2.09%)
Sep 21, 2015 2.410 2.430 2.340 2.390 196,593 -0.05(-2.05%)
Sep 18, 2015 2.420 2.450 2.330 2.440 736,876 +0.09(+3.83%)
Sep 17, 2015 2.260 2.350 2.140 2.350 455,619 +0.13(+5.86%)
Sep 16, 2015 2.120 2.276 2.120 2.220 312,601 +0.14(+6.73%)
Sep 15, 2015 2.050 2.150 2.050 2.080 262,144 +0.01(+0.48%)
Sep 14, 2015 2.180 2.180 2.040 2.070 455,911 -0.10(-4.61%)
Sep 11, 2015 2.050 2.180 2.000 2.170 417,857 +0.07(+3.33%)
Sep 10, 2015 2.090 2.150 2.060 2.100 250,213 +0.03(+1.45%)
Sep 09, 2015 2.200 2.210 2.070 2.070 229,674 -0.11(-5.05%)
Sep 08, 2015 2.250 2.270 2.150 2.180 306,591 +0.01(+0.46%)
Sep 04, 2015 2.180 2.170 2.170 2.170 366,100 -0.02(-0.91%)
Sep 03, 2015 2.240 2.350 2.160 2.190 340,187 -0.08(-3.52%)
Sep 02, 2015 2.310 2.350 2.210 2.270 342,977 -0.01(-0.44%)
Sep 01, 2015 2.420 2.500 2.270 2.280 263,525 -0.15(-6.17%)
Aug 31, 2015 2.500 2.520 2.380 2.430 228,463 -0.14(-5.45%)
Aug 28, 2015 2.380 2.610 2.380 2.570 287,061 +0.15(+6.20%)
Aug 27, 2015 2.270 2.450 2.260 2.420 342,147 +0.17(+7.56%)
Aug 26, 2015 2.380 2.430 2.220 2.250 557,001 -0.18(-7.41%)
Aug 25, 2015 2.630 2.650 2.420 2.430 477,678 -0.15(-5.81%)
Aug 24, 2015 2.750 2.930 2.540 2.580 611,625 -0.28(-9.79%)
Aug 21, 2015 3.070 3.090 2.830 2.860 676,988 -0.23(-7.44%)
Aug 20, 2015 2.910 3.120 2.890 3.090 713,356 +0.27(+9.57%)
Aug 19, 2015 2.730 2.870 2.721 2.820 248,486 +0.11(+4.06%)
Aug 18, 2015 2.780 2.780 2.650 2.710 234,577 -0.09(-3.21%)
Aug 17, 2015 2.780 2.890 2.740 2.800 260,904 +0.03(+1.08%)
Aug 14, 2015 2.820 2.829 2.690 2.770 261,460 +0.01(+0.36%)
Aug 13, 2015 2.940 2.940 2.730 2.760 425,192 -0.30(-9.80%)
Aug 12, 2015 2.870 3.060 2.800 3.060 580,282 +0.24(+8.51%)
Aug 11, 2015 2.880 2.880 2.700 2.820 333,727 +0.00(+0.00%)
Aug 10, 2015 2.700 2.860 2.590 2.820 536,299 +0.13(+4.83%)
Aug 07, 2015 2.590 2.790 2.590 2.690 202,073 +0.10(+3.86%)
Aug 06, 2015 2.500 2.670 2.460 2.590 207,672 +0.10(+4.02%)
Aug 05, 2015 2.660 2.700 2.440 2.490 258,567 -0.13(-4.96%)
Aug 04, 2015 2.730 2.800 2.570 2.620 137,638 -0.08(-2.96%)
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.