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, 2015 2.730 2.820 2.710 2.780 179,473 +0.08(+2.96%)
Jul 30, 2015 2.700 2.780 2.636 2.700 188,817 -0.07(-2.53%)
Jul 29, 2015 2.670 2.810 2.650 2.770 211,739 +0.09(+3.36%)
Jul 28, 2015 2.610 2.700 2.610 2.680 159,866 +0.09(+3.47%)
Jul 27, 2015 2.600 2.760 2.540 2.590 298,905 -0.07(-2.63%)
Jul 24, 2015 2.420 2.690 2.390 2.660 447,934 +0.17(+6.83%)
Jul 23, 2015 2.710 2.780 2.450 2.490 832,661 -0.25(-9.12%)
Jul 22, 2015 2.690 2.790 2.600 2.740 230,847 +0.03(+1.11%)
Jul 21, 2015 2.740 2.880 2.700 2.710 398,339 +0.01(+0.37%)
Jul 20, 2015 2.970 2.970 2.670 2.700 962,037 -0.31(-10.30%)
Jul 17, 2015 3.200 3.207 3.010 3.010 445,816 -0.24(-7.38%)
Jul 16, 2015 3.280 3.280 3.150 3.250 310,219 -0.03(-0.91%)
Jul 15, 2015 3.420 3.420 3.200 3.280 370,789 -0.17(-4.93%)
Jul 14, 2015 3.400 3.590 3.370 3.450 146,197 +0.05(+1.47%)
Jul 13, 2015 3.380 3.410 3.300 3.400 263,569 -0.01(-0.29%)
Jul 10, 2015 3.420 3.440 3.330 3.410 237,320 +0.03(+0.89%)
Jul 09, 2015 3.400 3.430 3.270 3.380 472,127 +0.03(+0.90%)
Jul 08, 2015 3.560 3.570 3.320 3.350 375,191 -0.16(-4.56%)
Jul 07, 2015 3.570 3.570 3.470 3.510 425,805 -0.11(-3.04%)
Jul 06, 2015 3.610 3.720 3.570 3.620 262,183 -0.02(-0.55%)
Jul 02, 2015 3.630 3.640 3.640 3.640 194,900 +0.05(+1.39%)
Jul 01, 2015 3.670 3.680 3.540 3.590 165,298 -0.07(-1.91%)
Jun 30, 2015 3.610 3.710 3.560 3.660 325,672 +0.02(+0.55%)
Jun 29, 2015 3.720 3.750 3.620 3.640 226,450 -0.08(-2.15%)
Jun 26, 2015 3.790 3.850 3.710 3.720 180,386 -0.08(-2.11%)
Jun 25, 2015 3.860 3.880 3.760 3.800 154,787 -0.07(-1.81%)
Jun 24, 2015 3.890 3.940 3.800 3.870 198,997 -0.02(-0.51%)
Jun 23, 2015 3.910 3.950 3.850 3.890 145,195 -0.04(-1.02%)
Jun 22, 2015 3.910 3.970 3.800 3.930 244,063 +0.01(+0.26%)
Jun 19, 2015 4.030 4.030 3.900 3.920 253,440 -0.07(-1.75%)
Jun 18, 2015 4.080 4.130 3.950 3.990 363,156 -0.04(-0.99%)
Jun 17, 2015 3.980 4.040 3.866 4.030 436,165 +0.10(+2.54%)
Jun 16, 2015 3.680 3.980 3.660 3.930 1,051,684 +0.22(+5.93%)
Jun 15, 2015 3.650 3.770 3.610 3.710 196,746 +0.05(+1.37%)
Jun 12, 2015 3.750 3.770 3.650 3.660 190,210 -0.12(-3.17%)
Jun 11, 2015 3.700 3.810 3.675 3.780 346,705 +0.04(+1.07%)
Jun 10, 2015 3.790 3.800 3.670 3.740 467,685 +0.06(+1.63%)
Jun 09, 2015 3.690 3.750 3.610 3.680 310,591 +0.01(+0.27%)
Jun 08, 2015 3.680 3.690 3.560 3.670 243,151 +0.04(+1.10%)
Jun 05, 2015 3.640 3.700 3.600 3.630 302,049 -0.05(-1.36%)
Jun 04, 2015 3.780 3.780 3.670 3.680 316,214 -0.10(-2.65%)
Jun 03, 2015 3.890 3.890 3.770 3.780 341,099 -0.08(-2.07%)
Jun 02, 2015 3.710 3.930 3.710 3.860 377,649 +0.15(+4.04%)
Jun 01, 2015 3.830 3.830 3.710 3.710 109,355 -0.10(-2.62%)
May 29, 2015 3.750 3.860 3.750 3.810 105,083 +0.06(+1.60%)
May 28, 2015 3.740 3.790 3.700 3.750 215,478 +0.01(+0.27%)
May 27, 2015 3.700 3.760 3.660 3.740 148,223 +0.05(+1.36%)
May 26, 2015 3.770 3.770 3.660 3.690 443,892 -0.18(-4.65%)
May 22, 2015 3.760 3.870 3.870 3.870 236,600 +0.09(+2.38%)
May 21, 2015 3.840 3.840 3.772 3.780 93,725 -0.07(-1.82%)
May 20, 2015 3.860 3.950 3.830 3.850 177,993 -0.01(-0.26%)
May 19, 2015 3.830 3.940 3.780 3.860 207,249 -0.04(-1.03%)
May 18, 2015 4.000 4.000 3.900 3.900 103,036 -0.03(-0.76%)
May 15, 2015 3.820 4.040 3.785 3.930 1,161,466 +0.10(+2.61%)
May 14, 2015 4.020 4.060 3.780 3.830 653,087 -0.13(-3.28%)
May 13, 2015 3.880 4.040 3.810 3.960 680,667 +0.18(+4.76%)
May 12, 2015 3.710 3.820 3.700 3.780 149,052 +0.02(+0.53%)
May 11, 2015 3.790 3.870 3.750 3.760 175,759 +0.03(+0.80%)
May 08, 2015 3.760 3.770 3.650 3.730 129,625 +0.05(+1.36%)
May 07, 2015 3.670 3.700 3.580 3.680 163,974 -0.04(-1.08%)
May 06, 2015 3.740 3.790 3.650 3.720 121,318 -0.02(-0.53%)
May 05, 2015 3.790 3.840 3.720 3.740 173,376 -0.04(-1.06%)
May 04, 2015 3.850 3.860 3.740 3.780 163,312 +0.04(+1.07%)
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.