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 )

4.690 +0.150 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2016 7.600 7.650 7.370 7.460 1,742,095 -0.22(-2.86%)
Aug 30, 2016 8.090 8.290 7.510 7.680 1,277,357 -0.52(-6.34%)
Aug 29, 2016 7.910 8.330 7.880 8.200 1,257,150 +0.17(+2.12%)
Aug 26, 2016 8.110 8.420 7.820 8.030 2,463,527 +0.14(+1.77%)
Aug 25, 2016 7.570 8.180 7.250 7.890 1,900,115 +0.28(+3.68%)
Aug 24, 2016 8.770 8.805 7.550 7.610 2,730,401 -1.33(-14.88%)
Aug 23, 2016 9.080 9.186 8.910 8.940 1,464,881 -0.05(-0.56%)
Aug 22, 2016 8.910 9.020 8.680 8.990 1,516,525 -0.20(-2.18%)
Aug 19, 2016 9.260 9.300 9.030 9.190 1,647,274 -0.32(-3.36%)
Aug 18, 2016 9.200 9.545 9.130 9.510 776,694 +0.29(+3.15%)
Aug 17, 2016 9.250 9.310 8.970 9.220 1,635,856 -0.13(-1.39%)
Aug 16, 2016 9.280 9.400 9.160 9.350 1,061,322 +0.12(+1.30%)
Aug 15, 2016 9.120 9.410 9.110 9.230 972,612 +0.16(+1.76%)
Aug 12, 2016 9.370 9.410 8.980 9.070 978,409 -0.10(-1.09%)
Aug 11, 2016 9.140 9.570 9.070 9.170 1,168,569 +0.05(+0.55%)
Aug 10, 2016 9.370 9.400 8.968 9.120 1,501,031 +0.02(+0.22%)
Aug 09, 2016 9.490 9.490 9.050 9.100 2,272,271 -0.35(-3.70%)
Aug 08, 2016 9.440 9.480 9.160 9.450 4,553,917 +0.68(+7.75%)
Aug 05, 2016 8.750 8.850 8.680 8.770 1,454,585 -0.29(-3.20%)
Aug 04, 2016 9.140 9.175 8.980 9.060 994,233 -0.03(-0.33%)
Aug 03, 2016 9.120 9.200 8.710 9.090 922,967 -0.08(-0.87%)
Aug 02, 2016 9.300 9.750 9.080 9.170 1,857,074 -0.01(-0.11%)
Aug 01, 2016 8.830 9.250 8.660 9.180 1,093,777 +0.46(+5.28%)
Jul 29, 2016 8.630 8.850 8.550 8.720 1,148,947 +0.14(+1.63%)
Jul 28, 2016 8.760 8.760 8.350 8.580 951,784 -0.01(-0.12%)
Jul 27, 2016 8.150 8.730 8.080 8.590 1,283,457 +0.59(+7.37%)
Jul 26, 2016 7.700 8.110 7.670 8.000 766,630 +0.30(+3.90%)
Jul 25, 2016 7.890 7.950 7.570 7.700 1,145,061 -0.37(-4.58%)
Jul 22, 2016 8.010 8.150 7.910 8.070 887,187 -0.08(-0.98%)
Jul 21, 2016 7.820 8.170 7.790 8.150 1,003,481 +0.36(+4.62%)
Jul 20, 2016 8.200 8.200 7.710 7.790 1,779,534 -0.65(-7.70%)
Jul 19, 2016 8.500 8.572 8.370 8.440 537,659 -0.13(-1.52%)
Jul 18, 2016 8.550 8.680 8.360 8.570 721,835 -0.04(-0.46%)
Jul 15, 2016 8.610 8.780 8.540 8.610 718,120 -0.17(-1.94%)
Jul 14, 2016 8.490 8.790 8.430 8.780 859,443 -0.01(-0.11%)
Jul 13, 2016 8.710 8.950 8.400 8.790 1,763,141 +0.28(+3.29%)
Jul 12, 2016 8.920 9.030 8.380 8.510 1,971,740 -0.36(-4.06%)
Jul 11, 2016 8.750 8.930 8.550 8.870 1,802,826 +0.18(+2.07%)
Jul 08, 2016 8.080 8.800 8.020 8.690 2,256,308 +0.64(+7.95%)
Jul 07, 2016 8.130 8.335 7.890 8.050 2,389,776 -0.14(-1.71%)
Jul 06, 2016 7.860 8.190 7.720 8.190 1,991,437 +0.44(+5.68%)
Jul 05, 2016 7.790 7.810 7.500 7.750 2,190,129 +0.14(+1.84%)
Jul 01, 2016 7.210 7.610 7.610 7.610 1,427,500 +0.63(+9.03%)
Jun 30, 2016 7.000 7.025 6.810 6.980 1,067,653 +0.10(+1.45%)
Jun 29, 2016 6.390 7.020 6.370 6.880 2,259,545 +0.64(+10.26%)
Jun 28, 2016 6.170 6.410 6.130 6.240 722,399 +0.06(+0.97%)
Jun 27, 2016 6.340 6.380 6.030 6.180 1,010,830 -0.11(-1.75%)
Jun 24, 2016 6.500 6.620 6.170 6.290 1,540,555 +0.11(+1.78%)
Jun 23, 2016 6.380 6.430 6.160 6.180 745,537 -0.19(-2.98%)
Jun 22, 2016 6.260 6.385 6.150 6.370 647,436 +0.11(+1.76%)
Jun 21, 2016 6.220 6.380 6.190 6.260 558,848 -0.15(-2.34%)
Jun 20, 2016 6.180 6.480 6.010 6.410 772,306 +0.19(+3.05%)
Jun 17, 2016 6.370 6.500 6.125 6.220 8,190,642 -0.01(-0.16%)
Jun 16, 2016 6.660 6.870 6.150 6.230 2,236,915 -0.22(-3.41%)
Jun 15, 2016 6.290 6.560 6.200 6.450 1,844,618 +0.20(+3.20%)
Jun 14, 2016 6.440 6.500 6.120 6.250 1,803,471 -0.19(-2.95%)
Jun 13, 2016 6.580 6.680 6.300 6.440 2,391,941 -0.06(-0.92%)
Jun 10, 2016 6.530 6.730 6.360 6.500 2,058,183 -0.03(-0.46%)
Jun 09, 2016 6.230 6.590 6.110 6.530 1,568,521 +0.31(+4.98%)
Jun 08, 2016 6.540 6.670 6.010 6.220 3,227,838 -0.10(-1.58%)
Jun 07, 2016 6.220 6.420 6.180 6.320 774,801 +0.00(+0.00%)
Jun 06, 2016 6.340 6.350 6.000 6.320 988,369 +0.10(+1.61%)
Jun 03, 2016 5.730 6.230 5.619 6.220 1,825,011 +0.82(+15.19%)
Jun 02, 2016 5.450 5.490 5.350 5.400 699,808 -0.10(-1.82%)
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.