Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortune Minerals Limited (OP: FTMDF )

0.0618 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 21, 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 (%)
Jan 31, 2020 0.0565 0.0579 0.0553 0.0554 232,200 -0.00(-3.99%)
Jan 30, 2020 0.0577 0.0577 0.0577 0.0577 4,999 -0.00(-6.94%)
Jan 29, 2020 0.0600 0.0620 0.0567 0.0620 34,987 +0.00(+7.64%)
Jan 28, 2020 0.0576 0.0576 0.0576 0.0576 100 -0.00(-4.00%)
Jan 27, 2020 0.0600 0.0600 0.0600 0.0600 2,200 +0.00(+4.17%)
Jan 24, 2020 0.0600 0.0600 0.0570 0.0576 31,000 -0.00(-4.00%)
Jan 22, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.17%)
Jan 21, 2020 0.0570 0.0640 0.0565 0.0599 160,170 +0.00(+2.92%)
Jan 17, 2020 0.0599 0.0599 0.0550 0.0582 205,100 +0.00(+3.56%)
Jan 16, 2020 0.0600 0.0621 0.0561 0.0562 144,500 -0.01(-12.32%)
Jan 15, 2020 0.0600 0.0641 0.0600 0.0641 170,000 +0.00(+0.94%)
Jan 14, 2020 0.0635 0.0635 0.0600 0.0635 114,800 +0.00(+6.01%)
Jan 13, 2020 0.0550 0.0679 0.0550 0.0599 157,655 +0.00(+4.90%)
Jan 10, 2020 0.0551 0.0612 0.0551 0.0571 302,800 -0.01(-9.79%)
Jan 09, 2020 0.0551 0.0654 0.0551 0.0633 173,800 +0.01(+11.05%)
Jan 08, 2020 0.0657 0.0658 0.0561 0.0570 140,800 +0.00(+0.00%)
Jan 07, 2020 0.0640 0.0640 0.0570 0.0570 135,700 -0.01(-13.51%)
Jan 06, 2020 0.0580 0.0659 0.0580 0.0659 85,448 +0.00(+1.54%)
Jan 03, 2020 0.0563 0.0649 0.0558 0.0649 69,500 +0.00(+8.17%)
Jan 02, 2020 0.0600 0.0632 0.0551 0.0600 38,500 -0.00(-1.64%)
Dec 31, 2019 0.0551 0.0630 0.0550 0.0610 101,400 +0.00(+7.96%)
Dec 30, 2019 0.0610 0.0610 0.0551 0.0565 52,480 -0.00(-3.75%)
Dec 27, 2019 0.0540 0.0611 0.0540 0.0587 19,000 -0.01(-16.14%)
Dec 26, 2019 0.0580 0.0710 0.0580 0.0700 61,426 +0.01(+20.69%)
Dec 24, 2019 0.0596 0.0600 0.0580 0.0580 19,900 -0.00(-3.33%)
Dec 23, 2019 0.0550 0.0615 0.0530 0.0600 94,500 +0.01(+15.83%)
Dec 20, 2019 0.0550 0.0570 0.0518 0.0518 57,500 -0.00(-5.82%)
Dec 19, 2019 0.0595 0.0595 0.0550 0.0550 9,950 -0.00(-6.78%)
Dec 18, 2019 0.0550 0.0590 0.0550 0.0590 46,000 +0.00(+1.03%)
Dec 17, 2019 0.0520 0.0590 0.0520 0.0584 39,862 -0.00(-2.50%)
Dec 16, 2019 0.0614 0.0614 0.0550 0.0599 18,200 +0.00(+7.93%)
Dec 13, 2019 0.0603 0.0615 0.0554 0.0555 85,000 -0.01(-9.76%)
Dec 12, 2019 0.0658 0.0658 0.0615 0.0615 3,200 -0.00(-0.81%)
Dec 11, 2019 0.0560 0.0620 0.0529 0.0620 80,500 +0.01(+10.52%)
Dec 10, 2019 0.0526 0.0590 0.0526 0.0561 97,737 -0.00(-6.50%)
Dec 09, 2019 0.0576 0.0600 0.0528 0.0600 46,503 +0.01(+13.85%)
Dec 06, 2019 0.0546 0.0546 0.0527 0.0527 48,000 -0.00(-8.35%)
Dec 04, 2019 0.0575 0.0575 0.0575 0 -0.00(-1.71%)
Dec 03, 2019 0.0561 0.0606 0.0561 0.0585 14,098 -0.00(-2.50%)
Dec 02, 2019 0.0600 0.0610 0.0600 0.0600 68,833 +0.00(+0.00%)
Nov 29, 2019 0.0600 0.0620 0.0600 0.0600 18,000 +0.00(+0.00%)
Nov 27, 2019 0.0600 0.0600 0.0585 0.0600 191,200 -0.00(-3.23%)
Nov 26, 2019 0.0600 0.0620 0.0561 0.0620 120,150 +0.00(+0.00%)
Nov 25, 2019 0.0600 0.0620 0.0562 0.0620 225,580 +0.00(+3.33%)
Nov 22, 2019 0.0600 0.0600 0.0578 0.0600 117,100 +0.00(+0.00%)
Nov 21, 2019 0.0600 0.0620 0.0600 0.0600 3,650 +0.00(+0.00%)
Nov 20, 2019 0.0600 0.0620 0.0550 0.0600 39,000 +0.00(+0.00%)
Nov 19, 2019 0.0575 0.0600 0.0575 0.0600 59,500 +0.00(+6.76%)
Nov 18, 2019 0.0511 0.0562 0.0511 0.0562 8,500 +0.00(+8.08%)
Nov 15, 2019 0.0600 0.0620 0.0520 0.0520 44,200 -0.00(-8.13%)
Nov 14, 2019 0.0540 0.0566 0.0540 0.0566 24,100 +0.00(+1.43%)
Nov 13, 2019 0.0571 0.0571 0.0558 0.0558 11,250 -0.00(-1.24%)
Nov 12, 2019 0.0558 0.0565 0.0558 0.0565 19,900 -0.00(-3.25%)
Nov 11, 2019 0.0549 0.0600 0.0549 0.0584 67,500 +0.00(+7.95%)
Nov 08, 2019 0.0568 0.0568 0.0536 0.0541 15,100 -0.00(-1.46%)
Nov 07, 2019 0.0600 0.0600 0.0536 0.0549 47,000 -0.00(-6.95%)
Nov 06, 2019 0.0550 0.0600 0.0550 0.0590 15,000 +0.00(+7.47%)
Nov 04, 2019 0.0549 0.0549 0.0549 0 -0.00(-3.17%)
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.