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

Fortune Minerals Limited (OP: FTMDF )

0.0605 -0.0030 (-4.72%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 4, 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 29, 2021 0.1120 0.1120 0.0989 0.1000 136,804 -0.00(-0.99%)
Oct 28, 2021 0.1061 0.1061 0.0970 0.1010 24,745 -0.00(-3.72%)
Oct 27, 2021 0.1003 0.1049 0.1003 0.1049 19,874 -0.00(-0.29%)
Oct 26, 2021 0.1120 0.1052 249,156 +0.00(+3.14%)
Oct 25, 2021 0.0912 0.1055 0.0912 0.1020 27,401 -0.00(-3.32%)
Oct 22, 2021 0.1100 0.1100 0.1020 0.1055 30,936 +0.00(+3.43%)
Oct 21, 2021 0.1130 0.1130 0.1010 0.1020 95,985 -0.00(-3.77%)
Oct 20, 2021 0.1057 0.1086 0.1048 0.1060 65,950 +0.01(+6.00%)
Oct 19, 2021 0.1055 0.1056 0.1000 0.1000 43,027 +0.00(+3.41%)
Oct 18, 2021 0.0975 0.1014 0.0926 0.0967 65,804 +0.00(+4.43%)
Oct 15, 2021 0.0926 0.0926 0.0926 0.0926 18,705 -0.00(-0.22%)
Oct 14, 2021 0.0900 0.0928 0.0798 0.0928 3,820 +0.00(+2.54%)
Oct 13, 2021 0.0930 0.0968 0.0882 0.0905 273,024 -0.00(-2.69%)
Oct 12, 2021 0.0966 0.0973 0.0922 0.0930 89,744 +0.00(+0.22%)
Oct 11, 2021 0.0939 0.0939 0.0883 0.0928 2,725 +0.01(+11.14%)
Oct 08, 2021 0.0968 0.0968 0.0829 0.0835 28,020 -0.01(-9.24%)
Oct 07, 2021 0.0900 0.0920 0.0900 0.0920 47,340 +0.00(+1.10%)
Oct 06, 2021 0.0980 0.0980 0.0822 0.0910 16,880 +0.00(+4.60%)
Oct 05, 2021 0.0952 0.0952 0.0870 0.0870 22,075 -0.01(-9.47%)
Oct 04, 2021 0.0955 0.0961 0.0903 0.0961 10,180 +0.00(+1.05%)
Oct 01, 2021 0.1064 0.1064 0.0865 0.0951 127,830 -0.00(-2.96%)
Sep 30, 2021 0.0945 0.0998 0.0940 0.0980 33,300 +0.00(+0.00%)
Sep 29, 2021 0.0916 0.1028 0.0900 0.0980 40,242 +0.01(+7.10%)
Sep 28, 2021 0.0820 0.0915 0.0767 0.0915 41,100 +0.01(+11.31%)
Sep 27, 2021 0.0850 0.0900 0.0815 0.0822 4,900 -0.00(-3.18%)
Sep 24, 2021 0.0846 0.0870 0.0822 0.0849 15,456 +0.00(+1.92%)
Sep 23, 2021 0.0812 0.0833 0.0812 0.0833 750 +0.00(+1.34%)
Sep 22, 2021 0.0808 0.0822 0.0801 0.0822 7,485 -0.00(-0.24%)
Sep 21, 2021 0.0800 0.0824 0.0780 0.0824 4,195 +0.00(+2.23%)
Sep 20, 2021 0.0825 0.0827 0.0775 0.0806 56,149 -0.01(-7.14%)
Sep 17, 2021 0.0817 0.0868 0.0802 0.0868 4,300 +0.00(+4.58%)
Sep 16, 2021 0.0940 0.0940 0.0801 0.0830 49,355 -0.00(-0.60%)
Sep 15, 2021 0.0930 0.0930 0.0818 0.0835 8,165 +0.00(+0.12%)
Sep 14, 2021 0.0875 0.0875 0.0820 0.0834 9,145 -0.00(-4.58%)
Sep 13, 2021 0.0930 0.0930 0.0837 0.0874 6,029 +0.00(+0.11%)
Sep 10, 2021 0.0970 0.0970 0.0848 0.0873 27,262 -0.00(-0.11%)
Sep 09, 2021 0.0915 0.0915 0.0843 0.0874 29,491 -0.01(-9.90%)
Sep 08, 2021 0.0970 0.1000 0.0946 0.0970 20,003 +0.00(+4.08%)
Sep 07, 2021 0.1140 0.1140 0.0932 0.0932 12,450 -0.01(-6.80%)
Sep 03, 2021 0.1041 0.1041 0.0951 0.1000 5,033 +0.00(+0.00%)
Sep 02, 2021 0.1060 0.1060 0.0915 0.1000 37,535 -0.00(-1.67%)
Sep 01, 2021 0.1198 0.1198 0.0948 0.1017 19,381 +0.00(+3.35%)
Aug 31, 2021 0.1181 0.1181 0.0984 0.0984 13,996 -0.01(-10.55%)
Aug 30, 2021 0.0800 0.1100 0.0800 0.1100 122,610 +0.02(+16.53%)
Aug 27, 2021 0.0888 0.0960 0.0870 0.0944 47,784 +0.01(+12.65%)
Aug 26, 2021 0.0827 0.0850 0.0827 0.0838 23,491 +0.00(+2.70%)
Aug 25, 2021 0.0800 0.0836 0.0788 0.0816 62,195 -0.00(-2.74%)
Aug 24, 2021 0.0796 0.0839 0.0786 0.0839 54,300 +0.01(+6.88%)
Aug 23, 2021 0.0781 0.0833 0.0779 0.0785 21,443 +0.00(+0.26%)
Aug 20, 2021 0.0818 0.0818 0.0750 0.0783 19,749 -0.00(-0.25%)
Aug 19, 2021 0.0774 0.0826 0.0770 0.0785 22,170 +0.00(+0.13%)
Aug 18, 2021 0.0833 0.0837 0.0784 0.0784 104,200 -0.00(-4.16%)
Aug 17, 2021 0.0780 0.0838 0.0780 0.0818 10,450 +0.00(+4.07%)
Aug 16, 2021 0.0887 0.0887 0.0751 0.0786 78,251 +0.00(+4.52%)
Aug 13, 2021 0.0751 0.0847 0.0751 0.0752 416,380 -0.01(-10.79%)
Aug 12, 2021 0.0870 0.0886 0.0818 0.0843 6,678 -0.00(-0.71%)
Aug 11, 2021 0.0800 0.0849 0.0785 0.0849 35,901 +0.00(+6.13%)
Aug 10, 2021 0.0789 0.0813 0.0789 0.0800 56,000 +0.00(+1.27%)
Aug 09, 2021 0.0740 0.0850 0.0740 0.0790 103,380 -0.00(-1.25%)
Aug 06, 2021 0.0942 0.0950 0.0792 0.0800 601,174 -0.02(-17.53%)
Aug 05, 2021 0.0967 0.0970 0.0919 0.0970 30,761 +0.00(+0.94%)
Aug 04, 2021 0.0902 0.1007 0.0902 0.0961 9,200 +0.00(+5.03%)
Aug 03, 2021 0.0910 0.1002 0.0909 0.0915 35,682 +0.00(+1.33%)
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.