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

Fortune Minerals Limited (OP: FTMDF )

0.0887 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 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, 2016 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-7.16%)
Oct 25, 2016 0.1131 0.1131 0.1131 0 +0.00(+1.25%)
Oct 24, 2016 0.1117 0.1117 0.1117 0.1117 3,000 -0.00(-1.93%)
Oct 21, 2016 0.1139 0.1139 0.1139 0.1139 10,000 +0.00(+3.55%)
Oct 18, 2016 0.1100 0.1100 0.1100 0 -0.00(-3.08%)
Oct 17, 2016 0.1124 0.1162 0.1124 0.1135 325,000 +0.02(+18.23%)
Oct 12, 2016 0.0960 0.0960 0.0960 0 -0.02(-16.52%)
Oct 11, 2016 0.1026 0.1150 0.1026 0.1150 28,000 +0.00(+3.79%)
Oct 06, 2016 0.1108 0.1108 0.1108 0 -0.00(-2.03%)
Oct 05, 2016 0.0974 0.1131 0.0974 0.1131 19,333 +0.00(+0.89%)
Oct 04, 2016 0.1170 0.1170 0.1121 0.1121 12,858 -0.00(-1.32%)
Oct 03, 2016 0.1087 0.1163 0.1087 0.1136 370,000 +0.00(+1.70%)
Sep 30, 2016 0.1117 0.1117 0.1117 0.1117 200,000 +0.01(+11.70%)
Sep 29, 2016 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 28, 2016 0.0950 0.1000 0.0950 0.1000 10,000 +0.00(+0.70%)
Sep 27, 2016 0.0993 0.0993 0.0993 0.0993 0 +0.00(+0.00%)
Sep 26, 2016 0.0993 0.0993 0.0993 0.0993 2,000 +0.00(+1.85%)
Sep 23, 2016 0.0975 0.0975 0.0975 0.0975 750 -0.02(-13.72%)
Sep 22, 2016 0.1095 0.1134 0.1092 0.1130 560,000 +0.01(+13.00%)
Sep 21, 2016 0.0957 0.1101 0.0878 0.1000 419,000 +0.01(+11.36%)
Sep 19, 2016 0.0898 0.0898 0.0898 0 +0.01(+9.51%)
Sep 14, 2016 0.0820 0.0820 0.0820 0 -0.01(-5.96%)
Sep 13, 2016 0.0820 0.0872 0.0820 0.0872 12,500 -0.00(-3.11%)
Sep 08, 2016 0.0900 0.0900 0.0900 0 -0.00(-4.46%)
Sep 07, 2016 0.0942 0.0942 0.0942 0.0942 10,000 -0.00(-0.84%)
Sep 06, 2016 0.0880 0.0980 0.0801 0.0950 226,500 +0.00(+0.00%)
Sep 01, 2016 0.0950 0.0950 0.0950 0 +0.01(+9.20%)
Aug 29, 2016 0.0870 0.0870 0.0870 0 -0.01(-6.45%)
Aug 25, 2016 0.0930 0.0930 0.0930 0 +0.00(+4.38%)
Aug 24, 2016 0.0960 0.0960 0.0891 0.0891 63,000 -0.00(-2.09%)
Aug 23, 2016 0.1010 0.1010 0.0910 0.0910 22,000 -0.02(-20.18%)
Aug 22, 2016 0.1100 0.1180 0.1100 0.1140 13,450 -0.00(-0.87%)
Aug 18, 2016 0.1150 0.1150 0.1150 0 -0.00(-2.29%)
Aug 17, 2016 0.1120 0.1177 0.1120 0.1177 50,000 -0.01(-8.69%)
Aug 16, 2016 0.1248 0.1289 0.1248 0.1289 18,000 +0.00(+0.00%)
Aug 15, 2016 0.0986 0.1289 0.0880 0.1289 653,500 +0.03(+31.53%)
Aug 12, 2016 0.0950 0.1000 0.0950 0.0980 60,000 +0.01(+8.89%)
Aug 11, 2016 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+5.39%)
Aug 10, 2016 0.0810 0.0860 0.0753 0.0854 98,000 -0.00(-2.73%)
Aug 09, 2016 0.0888 0.0888 0.0878 0.0878 12,000 +0.01(+8.40%)
Aug 02, 2016 0.0810 0.0810 0.0810 50 +0.01(+8.00%)
Aug 01, 2016 0.0763 0.0763 0.0750 0.0750 10,000 -0.01(-12.38%)
Jul 29, 2016 0.0860 0.0860 0.0715 0.0856 99,300 +0.01(+21.07%)
Jul 14, 2016 0.0707 0.0707 0.0707 0 -0.00(-2.62%)
Jul 12, 2016 0.0726 0.0726 0.0726 0 +0.00(+2.25%)
Jul 11, 2016 0.0760 0.0760 0.0710 0.0710 77,500 -0.01(-15.38%)
Jul 07, 2016 0.0839 0.0839 0.0839 0 +0.01(+13.23%)
Jul 05, 2016 0.0760 0.0830 0.0741 0.0741 64,226 -0.01(-10.72%)
Jun 30, 2016 0.0830 0.0830 0.0830 0 +0.01(+15.28%)
Jun 29, 2016 0.0688 0.0720 0.0680 0.0720 677,680 +0.00(+1.98%)
Jun 24, 2016 0.0706 0.0706 0.0706 0 -0.00(-5.87%)
Jun 23, 2016 0.0810 0.0810 0.0750 0.0750 56,000 -0.01(-10.61%)
Jun 21, 2016 0.0839 0.0839 0.0839 0 -0.00(-1.87%)
Jun 17, 2016 0.0855 0.0855 0.0855 0 +0.00(+4.27%)
Jun 16, 2016 0.0820 0.0820 0.0820 0.0820 40,000 +0.00(+4.06%)
Jun 15, 2016 0.0788 0.0788 0.0788 0.0788 5,000 -0.01(-11.16%)
Jun 14, 2016 0.0887 0.0887 0.0887 0.0887 7,100 +0.00(+0.80%)
Jun 13, 2016 0.0919 0.0931 0.0880 0.0880 27,600 -0.01(-5.48%)
Jun 10, 2016 0.0910 0.0931 0.0910 0.0931 53,521 +0.01(+5.80%)
Jun 09, 2016 0.0940 0.0940 0.0880 0.0880 92,600 -0.01(-9.09%)
Jun 08, 2016 0.0968 0.0968 0.0968 0.0968 3,000 -0.01(-6.56%)
Jun 07, 2016 0.0995 0.1037 0.0995 0.1036 46,000 +0.01(+10.21%)
Jun 06, 2016 0.0940 0.0940 0.0940 0.0940 22,000 +0.00(+4.44%)
Jun 03, 2016 0.0800 0.0900 0.0800 0.0900 12,500 +0.00(+1.58%)
Jun 02, 2016 0.0800 0.0910 0.0800 0.0886 143,300 +0.00(+1.49%)
Jun 01, 2016 0.0804 0.0873 0.0804 0.0873 16,000 +0.02(+22.61%)
May 26, 2016 0.0712 0.0712 0.0712 0 -0.01(-8.72%)
May 25, 2016 0.0815 0.0820 0.0780 0.0780 14,000 -0.02(-18.75%)
May 23, 2016 0.0960 0.0960 0.0960 0 +0.02(+23.08%)
May 19, 2016 0.0780 0.0780 0.0780 0 -0.01(-10.45%)
May 17, 2016 0.0871 0.0871 0.0871 0 +0.00(+0.58%)
May 12, 2016 0.0866 0.0866 0.0866 0 -0.01(-10.26%)
May 11, 2016 0.0950 0.0965 0.0950 0.0965 55,000 +0.01(+16.27%)
May 10, 2016 0.0780 0.0830 0.0780 0.0830 106,460 -0.02(-17.00%)
May 09, 2016 0.1000 0.1000 0.1000 0.1000 50,300 +0.00(+0.00%)
May 05, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 29, 2016 0.1000 0.1000 0.1000 9,400 -0.01(-5.39%)
Apr 28, 2016 0.1054 0.1057 0.1046 0.1057 12,200 +0.00(+1.63%)
Apr 27, 2016 0.1063 0.1063 0.0981 0.1040 71,100 +0.01(+8.33%)
Apr 26, 2016 0.0920 0.1060 0.0880 0.0960 174,900 +0.02(+26.82%)
Apr 25, 2016 0.0757 0.0757 0.0757 0.0757 7,850 +0.02(+32.11%)
Apr 22, 2016 0.0573 0.0573 0.0573 0.0573 2,000 -0.01(-13.05%)
Apr 21, 2016 0.0659 0.0659 0.0659 0.0659 3,000 -0.00(-0.15%)
Apr 20, 2016 0.0660 0.0660 0.0660 0.0660 50,000 +0.01(+25.95%)
Apr 19, 2016 0.0524 0.0524 0.0524 0.0524 2,200 +0.01(+15.16%)
Apr 14, 2016 0.0455 0.0455 0.0455 0 -0.00(-6.76%)
Apr 13, 2016 0.0488 0.0488 0.0488 0.0488 10,000 -0.01(-12.86%)
Apr 12, 2016 0.0500 0.0560 0.0500 0.0560 27,800 +0.01(+12.00%)
Apr 08, 2016 0.0500 0.0500 0.0500 0 +0.01(+24.69%)
Apr 06, 2016 0.0401 0.0401 0.0401 0 +0.00(+8.09%)
Apr 04, 2016 0.0371 0.0371 0.0371 0 -0.00(-7.25%)
Mar 21, 2016 0.0400 0.0400 0.0400 0 -0.01(-23.08%)
Mar 18, 2016 0.0520 0.0520 0.0520 0.0520 20,000 +0.00(+8.33%)
Mar 17, 2016 0.0480 0.0480 0.0480 0.0480 10,000 +0.00(+2.13%)
Mar 16, 2016 0.0470 0.0470 0.0470 0.0470 17,000 +0.01(+46.88%)
Mar 10, 2016 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 08, 2016 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 04, 2016 0.0320 0.0320 0.0320 0 +0.00(+10.34%)
Mar 03, 2016 0.0290 0.0290 0.0290 0.0290 3,000 -0.00(-12.12%)
Feb 22, 2016 0.0330 0.0330 0.0330 0 +0.02(+153.85%)
Jan 22, 2016 0.0130 0.0130 0.0130 0 +0.00(+62.50%)
Jan 19, 2016 0.0080 0.0080 0.0080 0 -0.00(-33.33%)
Jan 15, 2016 0.0120 0.0120 0.0120 0 -0.01(-44.95%)
Jan 11, 2016 0.0218 0.0218 0.0218 0 +0.00(+10.10%)
Jan 08, 2016 0.0140 0.0198 0.0140 0.0198 51,000 +0.01(+147.50%)
Dec 31, 2015 0.0080 0.0080 0.0080 0 -0.00(-8.05%)
Dec 30, 2015 0.0090 0.0090 0.0087 0.0087 11,375 +0.00(+8.75%)
Dec 29, 2015 0.0080 0.0080 0.0080 0.0080 1,000 +0.00(+0.00%)
Dec 28, 2015 0.0080 0.0080 0.0080 0.0080 10,000 -0.01(-55.06%)
Dec 24, 2015 0.0178 0.0178 0.0178 0 +0.01(+78.00%)
Dec 21, 2015 0.0100 0.0100 0.0100 0 -0.01(-38.27%)
Dec 10, 2015 0.0162 0.0162 0.0162 0 -0.00(-14.74%)
Nov 23, 2015 0.0190 0.0190 0.0190 0 +0.00(+16.56%)
Nov 11, 2015 0.0163 0.0163 0.0163 0 +0.00(+0.00%)
Nov 10, 2015 0.0163 0.0163 0.0163 0.0163 500 -0.01(-35.32%)
Nov 09, 2015 0.0252 0.0252 0.0252 0.0252 50,000 +0.01(+47.37%)
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.