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 )

4.590 -0.090 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2018 3.820 3.845 3.740 3.790 873,119 -0.03(-0.79%)
Oct 30, 2018 3.750 3.840 3.740 3.820 788,330 +0.06(+1.60%)
Oct 29, 2018 3.840 3.870 3.720 3.760 1,043,170 -0.08(-2.08%)
Oct 26, 2018 3.780 3.990 3.780 3.840 1,099,400 +0.05(+1.32%)
Oct 25, 2018 4.000 4.020 3.790 3.790 1,119,511 -0.20(-5.01%)
Oct 24, 2018 4.060 4.130 3.990 3.990 407,232 -0.06(-1.48%)
Oct 23, 2018 4.230 4.240 4.035 4.050 610,866 -0.08(-1.94%)
Oct 22, 2018 4.100 4.170 4.045 4.130 497,431 +0.04(+0.98%)
Oct 19, 2018 4.180 4.230 4.075 4.090 446,600 -0.06(-1.45%)
Oct 18, 2018 4.050 4.180 4.015 4.150 1,081,071 +0.09(+2.22%)
Oct 17, 2018 4.070 4.100 3.980 4.060 566,872 -0.01(-0.25%)
Oct 16, 2018 4.150 4.157 4.010 4.070 691,211 -0.06(-1.45%)
Oct 15, 2018 4.170 4.270 4.120 4.130 1,054,242 +0.02(+0.49%)
Oct 12, 2018 4.150 4.150 3.985 4.110 681,200 -0.04(-0.96%)
Oct 11, 2018 4.200 4.220 3.530 4.150 2,598,963 -0.11(-2.58%)
Oct 10, 2018 4.230 4.270 4.130 4.260 792,814 +0.04(+0.95%)
Oct 09, 2018 4.370 4.400 4.220 4.220 809,430 -0.21(-4.74%)
Oct 08, 2018 4.230 4.450 4.220 4.430 720,620 +0.14(+3.26%)
Oct 05, 2018 4.300 4.380 4.270 4.290 522,700 -0.01(-0.23%)
Oct 04, 2018 4.270 4.390 4.265 4.300 566,974 +0.04(+0.94%)
Oct 03, 2018 4.390 4.400 4.240 4.260 615,903 -0.10(-2.29%)
Oct 02, 2018 4.380 4.490 4.340 4.360 969,520 +0.05(+1.16%)
Oct 01, 2018 4.360 4.380 4.300 4.310 507,005 -0.06(-1.37%)
Sep 28, 2018 4.340 4.450 4.330 4.370 630,100 +0.07(+1.63%)
Sep 27, 2018 4.240 4.360 4.210 4.300 830,958 +0.04(+0.94%)
Sep 26, 2018 4.360 4.360 4.180 4.260 987,387 -0.13(-2.96%)
Sep 25, 2018 4.410 4.500 4.385 4.390 630,222 +0.02(+0.46%)
Sep 24, 2018 4.400 4.490 4.360 4.370 782,996 +0.00(+0.00%)
Sep 21, 2018 4.430 4.500 4.340 4.370 1,470,500 -0.14(-3.10%)
Sep 20, 2018 4.550 4.570 4.430 4.510 1,099,123 +0.03(+0.67%)
Sep 19, 2018 4.430 4.560 4.390 4.480 843,303 +0.16(+3.70%)
Sep 18, 2018 4.420 4.445 4.320 4.320 726,767 -0.08(-1.82%)
Sep 17, 2018 4.260 4.440 4.200 4.400 699,776 +0.19(+4.51%)
Sep 14, 2018 4.310 4.310 4.200 4.210 701,200 -0.08(-1.86%)
Sep 13, 2018 4.480 4.497 4.260 4.290 900,552 -0.10(-2.28%)
Sep 12, 2018 4.220 4.465 4.210 4.390 829,241 +0.19(+4.52%)
Sep 11, 2018 4.150 4.220 4.090 4.200 802,173 +0.00(+0.00%)
Sep 10, 2018 4.280 4.310 4.200 4.200 933,111 -0.08(-1.87%)
Sep 07, 2018 4.310 4.410 4.260 4.280 620,600 -0.05(-1.15%)
Sep 06, 2018 4.360 4.470 4.320 4.330 655,353 -0.03(-0.69%)
Sep 05, 2018 4.400 4.450 4.330 4.360 825,654 -0.04(-0.91%)
Sep 04, 2018 4.490 4.490 4.360 4.400 787,271 -0.18(-3.93%)
Aug 31, 2018 4.580 4.580 4.580 0 +0.00(+0.00%)
Aug 30, 2018 4.580 4.630 4.530 4.580 520,967 -0.05(-1.08%)
Aug 29, 2018 4.600 4.650 4.540 4.630 499,251 +0.07(+1.54%)
Aug 28, 2018 4.710 4.740 4.510 4.560 553,933 -0.10(-2.15%)
Aug 27, 2018 4.670 4.740 4.660 4.660 463,587 -0.01(-0.21%)
Aug 24, 2018 4.600 4.740 4.570 4.670 543,500 +0.15(+3.32%)
Aug 23, 2018 4.650 4.650 4.490 4.520 604,518 -0.16(-3.42%)
Aug 22, 2018 4.680 4.700 4.620 4.680 500,656 +0.05(+1.08%)
Aug 21, 2018 4.530 4.670 4.530 4.630 714,683 +0.10(+2.21%)
Aug 20, 2018 4.560 4.620 4.500 4.530 626,937 +0.00(+0.00%)
Aug 17, 2018 4.410 4.570 4.405 4.530 1,084,400 +0.16(+3.66%)
Aug 16, 2018 4.380 4.490 4.360 4.370 938,145 -0.01(-0.23%)
Aug 15, 2018 4.590 4.595 4.360 4.380 1,253,370 -0.27(-5.81%)
Aug 14, 2018 4.590 4.710 4.550 4.650 1,263,502 +0.08(+1.75%)
Aug 13, 2018 4.730 4.740 4.540 4.570 1,154,239 -0.20(-4.19%)
Aug 10, 2018 4.680 4.770 4.680 4.770 722,200 +0.05(+1.06%)
Aug 09, 2018 4.920 4.960 4.695 4.720 1,007,185 -0.23(-4.65%)
Aug 08, 2018 4.950 5.000 4.880 4.950 933,832 -0.05(-1.00%)
Aug 07, 2018 5.350 5.360 5.000 5.000 1,060,839 -0.34(-6.37%)
Aug 06, 2018 5.310 5.400 5.310 5.340 336,678 +0.00(+0.00%)
Aug 03, 2018 5.380 5.430 5.340 5.340 481,300 -0.02(-0.37%)
Aug 02, 2018 5.360 5.455 5.280 5.360 564,465 -0.02(-0.37%)
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.