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 (%)
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%)
Aug 01, 2018 5.450 5.515 5.380 5.380 1,061,470 -0.09(-1.65%)
Jul 31, 2018 5.430 5.550 5.430 5.470 540,649 +0.04(+0.74%)
Jul 30, 2018 5.420 5.490 5.420 5.430 405,490 -0.02(-0.37%)
Jul 27, 2018 5.540 5.560 5.430 5.450 514,600 -0.06(-1.09%)
Jul 26, 2018 5.590 5.640 5.510 5.510 766,079 -0.15(-2.65%)
Jul 25, 2018 5.550 5.665 5.550 5.660 489,514 +0.13(+2.35%)
Jul 24, 2018 5.490 5.560 5.450 5.530 568,444 +0.08(+1.47%)
Jul 23, 2018 5.440 5.560 5.430 5.450 485,716 -0.05(-0.91%)
Jul 20, 2018 5.470 5.580 5.470 5.500 681,456 +0.06(+1.10%)
Jul 19, 2018 5.360 5.510 5.310 5.440 651,778 -0.02(-0.37%)
Jul 18, 2018 5.400 5.515 5.400 5.460 492,037 +0.04(+0.74%)
Jul 17, 2018 5.400 5.490 5.400 5.420 703,985 -0.01(-0.18%)
Jul 16, 2018 5.560 5.560 5.420 5.430 515,854 -0.10(-1.81%)
Jul 13, 2018 5.450 5.540 5.400 5.530 482,721 +0.05(+0.91%)
Jul 12, 2018 5.500 5.540 5.480 5.480 595,021 +0.01(+0.18%)
Jul 11, 2018 5.660 5.670 5.470 5.470 1,139,801 -0.22(-3.87%)
Jul 10, 2018 5.850 5.870 5.690 5.690 678,589 -0.21(-3.56%)
Jul 09, 2018 5.920 5.940 5.860 5.900 692,977 +0.04(+0.68%)
Jul 06, 2018 5.830 5.910 5.800 5.860 748,290 +0.05(+0.86%)
Jul 05, 2018 5.870 5.890 5.770 5.810 503,553 -0.03(-0.51%)
Jul 03, 2018 5.840 5.840 5.840 0 +0.10(+1.74%)
Jul 02, 2018 5.600 5.770 5.550 5.740 629,703 +0.06(+1.06%)
Jun 29, 2018 5.620 5.700 5.600 5.680 412,445 +0.08(+1.43%)
Jun 28, 2018 5.700 5.720 5.600 5.600 579,564 -0.10(-1.75%)
Jun 27, 2018 5.620 5.750 5.620 5.700 560,084 +0.05(+0.88%)
Jun 26, 2018 5.670 5.740 5.640 5.650 530,374 -0.07(-1.22%)
Jun 25, 2018 5.700 5.780 5.670 5.720 1,221,674 +0.01(+0.18%)
Jun 22, 2018 5.600 5.730 5.550 5.710 705,533 +0.15(+2.70%)
Jun 21, 2018 5.520 5.600 5.500 5.560 646,079 +0.01(+0.18%)
Jun 20, 2018 5.580 5.590 5.540 5.550 475,917 -0.02(-0.36%)
Jun 19, 2018 5.520 5.590 5.410 5.570 561,481 -0.05(-0.89%)
Jun 18, 2018 5.590 5.665 5.570 5.620 437,138 +0.02(+0.36%)
Jun 15, 2018 5.710 5.710 5.600 1,863,409 -0.11(-1.93%)
Jun 14, 2018 5.600 5.740 5.590 5.710 1,482,546 +0.17(+3.07%)
Jun 13, 2018 5.510 5.590 5.470 5.540 1,838,259 +0.04(+0.73%)
Jun 12, 2018 5.450 5.550 5.440 5.500 1,103,699 +0.01(+0.18%)
Jun 11, 2018 5.530 5.580 5.480 5.490 964,607 -0.02(-0.36%)
Jun 08, 2018 5.590 5.605 5.510 5.510 450,199 -0.07(-1.25%)
Jun 07, 2018 5.580 5.680 5.560 5.580 667,035 +0.01(+0.18%)
Jun 06, 2018 5.540 5.570 397,850 +0.03(+0.54%)
Jun 05, 2018 5.510 5.553 5.490 5.540 472,652 +0.02(+0.36%)
Jun 04, 2018 5.580 5.580 5.490 5.520 781,093 -0.02(-0.36%)
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.