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

Fortune Minerals Limited (OP: FTMDF )

0.0612 -0.0027 (-4.23%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 17, 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 (%)
Nov 24, 2014 0.1624 0.1624 0.1624 0 -0.01(-5.64%)
Nov 21, 2014 0.1670 0.1742 0.1670 0.1721 32,900 +0.02(+12.70%)
Nov 20, 2014 0.1600 0.1600 0.1527 0.1527 11,500 +0.00(+1.80%)
Nov 19, 2014 0.1548 0.1548 0.1500 0.1500 6,500 -0.01(-3.85%)
Nov 18, 2014 0.1600 0.1600 0.1540 0.1560 13,300 -0.01(-7.69%)
Nov 17, 2014 0.1690 0.1730 0.1690 79,500 -0.00(-2.31%)
Nov 13, 2014 0.1730 0.1730 0.1730 0 +0.04(+28.15%)
Nov 10, 2014 0.1350 0.1350 0.1350 100,000 -0.00(-0.30%)
Nov 07, 2014 0.1372 0.1380 0.1354 0.1354 228,500 -0.00(-1.10%)
Nov 06, 2014 0.1369 0.1369 0.1369 0.1369 1,000 -0.00(-1.93%)
Nov 05, 2014 0.1582 0.1582 0.1360 0.1396 135,888 -0.02(-10.86%)
Nov 04, 2014 0.1600 0.1600 0.1566 0.1566 16,000 +0.00(+0.58%)
Oct 30, 2014 0.1557 0.1557 0.1557 0 -0.01(-8.41%)
Oct 29, 2014 0.1591 0.1700 0.1591 0.1700 71,500 -0.01(-4.01%)
Oct 28, 2014 0.1550 0.1771 0.1550 0.1771 35,617 -0.00(-0.84%)
Oct 27, 2014 0.1622 0.1786 0.1620 0.1786 58,201 +0.00(+1.65%)
Oct 23, 2014 0.1757 0.1757 0.1757 0 -0.01(-3.04%)
Oct 22, 2014 0.1800 0.1857 0.1800 0.1812 75,050 +0.01(+5.47%)
Oct 21, 2014 0.1696 0.1718 0.1696 0.1718 10,500 +0.00(+1.06%)
Oct 20, 2014 0.1790 0.1894 0.1700 0.1700 30,730 -0.01(-5.03%)
Oct 17, 2014 0.1788 0.1870 0.1788 0.1790 27,440 -0.00(-2.19%)
Oct 16, 2014 0.1822 0.1913 0.1754 0.1830 34,800 -0.00(-0.54%)
Oct 15, 2014 0.1985 0.1985 0.1830 0.1840 19,300 -0.01(-7.16%)
Oct 14, 2014 0.2041 0.2041 0.1937 0.1982 9,443 -0.01(-6.07%)
Oct 13, 2014 0.2110 0.2110 0.2110 0.2110 800 +0.00(+1.44%)
Oct 10, 2014 0.2070 0.2090 0.2034 0.2080 152,450 -0.00(-1.47%)
Oct 09, 2014 0.1990 0.2210 0.1990 0.2111 445,791 +0.02(+8.81%)
Oct 07, 2014 0.1940 0.1940 0.1940 15,500 -0.01(-3.00%)
Oct 06, 2014 0.1992 0.2000 0.1992 0.2000 190,169 -0.00(-1.14%)
Oct 03, 2014 0.2000 0.2023 0.1840 0.2023 197,000 +0.01(+2.95%)
Oct 02, 2014 0.1954 0.1990 0.1950 0.1965 140,750 +0.01(+6.33%)
Sep 30, 2014 0.1848 0.1848 0.1848 0 -0.03(-14.44%)
Sep 29, 2014 0.2160 0.2160 0.2160 0.2160 16,000 +0.01(+4.35%)
Sep 26, 2014 0.2200 0.2200 0.2070 0.2070 5,000 -0.01(-5.91%)
Sep 24, 2014 0.2200 0.2200 0.2200 0 -0.02(-7.60%)
Sep 23, 2014 0.2400 0.2400 0.2280 0.2381 44,000 -0.00(-0.79%)
Sep 22, 2014 0.2548 0.2548 0.2300 0.2400 5,600 -0.03(-9.57%)
Sep 19, 2014 0.2633 0.2654 0.2633 0.2654 3,000 +0.01(+5.95%)
Sep 18, 2014 0.2505 0.2505 0.2505 0.2505 500 -0.02(-6.18%)
Sep 15, 2014 0.2670 0.2670 0.2670 0 +0.03(+11.48%)
Sep 12, 2014 0.2395 0.2395 0.2395 0.2395 2,000 +0.01(+4.77%)
Sep 11, 2014 0.2458 0.2458 0.2286 0.2286 13,150 -0.06(-20.90%)
Sep 05, 2014 0.2890 0.2890 0.2890 0 +0.01(+3.21%)
Sep 04, 2014 0.2805 0.2805 0.2800 0.2800 9,107 -0.00(-1.13%)
Sep 02, 2014 0.2832 0.2832 0.2832 0 -0.02(-8.08%)
Aug 27, 2014 0.3081 0.3081 0.3081 0 +0.01(+2.02%)
Aug 26, 2014 0.2733 0.3020 0.2733 0.3020 18,100 +0.01(+3.82%)
Aug 25, 2014 0.2909 0.2909 0.2909 0.2909 1,000 +0.00(+0.31%)
Aug 22, 2014 0.2900 0.2900 0.2900 0.2900 2,000 -0.03(-7.94%)
Aug 20, 2014 0.3150 0.3150 0.3150 0 +0.05(+17.14%)
Aug 19, 2014 0.2560 0.2689 0.2560 0.2689 4,000 +0.00(+0.75%)
Aug 15, 2014 0.2669 0.2669 0.2669 0 -0.00(-1.55%)
Aug 14, 2014 0.2700 0.2711 0.2680 0.2711 40,000 -0.01(-3.11%)
Aug 11, 2014 0.2798 0.2798 0.2798 0 -0.02(-5.09%)
Aug 08, 2014 0.2804 0.2804 0.2804 0.2948 556 +0.02(+8.62%)
Aug 07, 2014 0.2889 0.2889 0.2714 0.2714 40,500 +0.01(+3.23%)
Aug 06, 2014 0.2900 0.2900 0.2629 0.2629 20,100 -0.04(-14.28%)
Aug 05, 2014 0.3067 0.3067 0.3067 0.3067 10,000 -0.00(-1.26%)
Aug 04, 2014 0.3106 0.3106 0.3106 0.3106 1,000 -0.02(-7.12%)
Aug 01, 2014 0.3344 0.3344 0.3344 0.3344 1,500 -0.04(-9.62%)
Jul 31, 2014 0.3700 0.3700 0.3700 0.3700 10,000 -0.02(-4.64%)
Jul 30, 2014 0.3541 0.3880 0.3495 0.3880 218,000 +0.02(+6.53%)
Jul 28, 2014 0.3642 0.3642 0.3642 0 +0.00(+1.17%)
Jul 25, 2014 0.3670 0.3670 0.3486 0.3600 22,575 -0.01(-2.20%)
Jul 23, 2014 0.3681 0.3681 0.3681 0.3681 10,000 +0.00(+0.49%)
Jul 22, 2014 0.3705 0.3918 0.3663 0.3663 20,100 -0.00(-0.46%)
Jul 21, 2014 0.3542 0.3680 0.3542 0.3680 14,000 +0.03(+9.20%)
Jul 18, 2014 0.3410 0.3410 0.3370 0.3370 65,000 -0.02(-6.00%)
Jul 16, 2014 0.3585 0.3585 0.3585 0 +0.02(+5.26%)
Jul 11, 2014 0.3406 0.3406 0.3406 0 -0.00(-0.44%)
Jul 10, 2014 0.3500 0.3522 0.3421 0.3421 33,600 -0.01(-3.09%)
Jul 09, 2014 0.3530 0.3530 0.3530 0.3530 2,000 +0.00(+0.40%)
Jul 08, 2014 0.3657 0.3658 0.3500 0.3516 15,000 +0.02(+7.36%)
Jul 03, 2014 0.3275 0.3275 0.3275 0 -0.01(-3.68%)
Jun 27, 2014 0.3400 0.3400 0.3400 0 -0.00(-0.87%)
Jun 26, 2014 0.3599 0.3599 0.3387 0.3430 272,760 -0.01(-2.00%)
Jun 25, 2014 0.3502 0.3664 0.3476 0.3500 179,100 +0.03(+9.72%)
Jun 24, 2014 0.3311 0.3311 0.3190 0.3190 30,800 -0.01(-3.92%)
Jun 23, 2014 0.3320 0.3320 0.3320 0.3320 1,000 -0.00(-0.98%)
Jun 20, 2014 0.3099 0.3400 0.3097 0.3353 74,000 +0.03(+10.95%)
Jun 19, 2014 0.2842 0.3022 0.2842 0.3022 8,500 +0.02(+8.43%)
Jun 17, 2014 0.2787 0.2787 0.2787 0 +0.01(+3.99%)
Jun 16, 2014 0.2680 0.2680 0.2680 0.2680 3,000 -0.00(-0.37%)
Jun 12, 2014 0.2690 0.2690 0.2690 0 +0.00(+1.05%)
Jun 11, 2014 0.2662 0.2662 0.2662 0.2662 2,750 +0.01(+2.90%)
Jun 09, 2014 0.2587 0.2587 0.2587 0.2587 0 -0.02(-7.28%)
Jun 05, 2014 0.2790 0.2790 0.2790 0.2790 0 +0.02(+6.08%)
Jun 02, 2014 0.2630 0.2630 0.2630 0.2630 0 -0.00(-0.27%)
May 28, 2014 0.2637 0.2637 0.2637 0.2637 0 -0.04(-12.16%)
May 22, 2014 0.3002 0.3002 0.3002 0 -0.01(-2.31%)
May 21, 2014 0.3166 0.3166 0.3073 0.3073 5,000 -0.03(-7.99%)
May 15, 2014 0.3340 0.3340 0.3340 0.3340 0 +0.00(+0.42%)
May 13, 2014 0.3326 0.3326 0.3326 0 +0.01(+2.34%)
May 12, 2014 0.3358 0.3358 0.3250 0.3250 12,700 +0.01(+1.56%)
May 01, 2014 0.3200 0.3200 0.3200 0 -0.00(-0.78%)
Apr 25, 2014 0.3225 0.3225 0.3225 0 +0.00(+0.78%)
Apr 24, 2014 0.3256 0.3256 0.3200 0.3200 4,200 -0.02(-6.81%)
Apr 22, 2014 0.3434 0.3434 0.3434 0 +0.04(+13.15%)
Apr 21, 2014 0.3497 0.3497 0.3035 0.3035 38,000 -0.05(-14.87%)
Apr 11, 2014 0.3565 0.3565 0.3565 0 -0.01(-1.63%)
Apr 10, 2014 0.3624 0.3624 0.3624 0.3624 350 +0.02(+6.37%)
Apr 08, 2014 0.3407 0.3407 0.3407 0 -0.00(-0.50%)
Apr 07, 2014 0.3488 0.3528 0.3390 0.3424 66,390 +0.00(+0.44%)
Apr 04, 2014 0.3509 0.3763 0.3380 0.3409 0 -0.01(-1.76%)
Apr 03, 2014 0.3634 0.3634 0.3470 0.3470 4,900 +0.02(+7.60%)
Mar 31, 2014 0.3225 0.3225 0.3225 0 +0.00(+0.78%)
Mar 25, 2014 0.3200 0.3200 0.3200 0 -0.02(-5.44%)
Mar 21, 2014 0.3384 0.3384 0.3384 0 +0.01(+2.98%)
Mar 20, 2014 0.3265 0.3286 0.3265 0.3286 12,000 -0.02(-4.64%)
Mar 17, 2014 0.3446 0.3446 0.3446 0.3446 0 -0.00(-0.86%)
Mar 14, 2014 0.3642 0.3642 0.3476 0.3476 0 +0.00(+1.34%)
Mar 12, 2014 0.3430 0.3430 0.3430 0 +0.03(+8.48%)
Mar 05, 2014 0.3162 0.3162 0.3162 0 -0.01(-1.80%)
Feb 27, 2014 0.3220 0.3220 0.3220 0 +0.00(+1.00%)
Feb 26, 2014 0.3188 0.3188 0.3188 0.3188 2,500 -0.03(-7.59%)
Feb 19, 2014 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Feb 18, 2014 0.3520 0.3600 0.3520 0.3600 7,800 -0.01(-1.96%)
Feb 13, 2014 0.3672 0.3672 0.3672 0 -0.03(-8.20%)
Feb 11, 2014 0.4000 0.4000 0.4000 0.4000 0 +0.08(+25.00%)
Feb 06, 2014 0.3200 0.3200 0.3200 0 +0.02(+5.02%)
Feb 04, 2014 0.3047 0.3047 0.3047 0 -0.02(-7.55%)
Feb 03, 2014 0.3296 0.3296 0.3296 0.3296 3,500 +0.00(+0.27%)
Jan 29, 2014 0.3287 0.3287 0.3287 0.3287 0 -0.05(-13.29%)
Jan 28, 2014 0.3712 0.3791 0.3712 0.3791 7,500 +0.00(+0.56%)
Jan 27, 2014 0.3770 0.3770 0.3770 0.3770 750 +0.01(+1.34%)
Jan 23, 2014 0.3720 0.3720 0.3720 0 -0.03(-7.23%)
Jan 22, 2014 0.4010 0.4010 0.4010 0.4010 1,000 -0.00(-0.99%)
Jan 21, 2014 0.3795 0.4050 0.3795 0.4050 13,000 +0.01(+2.27%)
Jan 17, 2014 0.3960 0.3960 0.3960 0 -0.00(-1.00%)
Jan 16, 2014 0.4020 0.4020 0.3811 0.4000 25,500 -0.01(-2.96%)
Jan 15, 2014 0.3800 0.4122 0.3800 0.4122 21,500 +0.04(+11.41%)
Jan 14, 2014 0.3700 0.3700 0.3700 0.3700 5,000 +0.04(+11.61%)
Jan 13, 2014 0.3315 0.3315 0.3315 0.3315 250 +0.02(+4.84%)
Jan 10, 2014 0.2745 0.3162 0.2745 0.3162 5,900 +0.02(+5.44%)
Jan 09, 2014 0.2800 0.2999 0.2800 0.2999 15,000 +0.04(+14.03%)
Jan 02, 2014 0.2630 0.2630 0.2630 0 +0.03(+12.25%)
Dec 30, 2013 0.2343 0.2343 0.2343 0 +0.02(+8.37%)
Dec 24, 2013 0.2162 0.2162 0.2162 0 -0.01(-3.14%)
Dec 23, 2013 0.2232 0.2232 0.2232 0.2232 5,000 -0.02(-10.07%)
Dec 20, 2013 0.2482 0.2482 0.2482 0.2482 0 +0.00(+0.40%)
Dec 16, 2013 0.2472 0.2472 0.2472 0 +0.02(+7.25%)
Dec 13, 2013 0.2308 0.2308 0.2305 0.2305 0 -0.01(-3.84%)
Dec 10, 2013 0.2397 0.2397 0.2397 0.2397 0 +0.01(+2.70%)
Dec 05, 2013 0.2334 0.2334 0.2334 0 -0.01(-2.99%)
Dec 04, 2013 0.2293 0.2406 0.2293 0.2406 2,500 -0.00(-0.41%)
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.