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 (%)
Nov 30, 2020 0.0481 0.0550 0.0480 0.0500 68,370 +0.00(+0.00%)
Nov 27, 2020 0.0577 0.0577 0.0496 0.0500 37,800 -0.00(-2.91%)
Nov 25, 2020 0.0550 0.0550 0.0500 0.0515 66,000 +0.00(+3.00%)
Nov 24, 2020 0.0549 0.0550 0.0500 0.0500 10,900 -0.00(-5.66%)
Nov 23, 2020 0.0520 0.0545 0.0481 0.0530 347,326 -0.00(-4.50%)
Nov 20, 2020 0.0549 0.0555 0.0495 0.0555 164,000 +0.00(+5.51%)
Nov 19, 2020 0.0587 0.0612 0.0526 0.0526 31,510 -0.01(-9.15%)
Nov 18, 2020 0.0530 0.0588 0.0522 0.0579 97,481 +0.01(+15.80%)
Nov 17, 2020 0.0500 0.0500 0.0500 0.0500 6,500 -0.00(-2.91%)
Nov 16, 2020 0.0483 0.0559 0.0483 0.0515 28,524 -0.00(-5.33%)
Nov 13, 2020 0.0558 0.0558 0.0459 0.0544 10,800 -0.00(-4.39%)
Nov 12, 2020 0.0565 0.0569 0.0550 0.0569 47,950 +0.01(+11.57%)
Nov 11, 2020 0.0493 0.0550 0.0461 0.0510 28,958 +0.00(+0.00%)
Nov 10, 2020 0.0557 0.0557 0.0463 0.0510 6,602 -0.00(-7.27%)
Nov 09, 2020 0.0500 0.0555 0.0450 0.0550 19,600 +0.00(+2.61%)
Nov 06, 2020 0.0470 0.0536 0.0470 0.0536 6,000 +0.01(+16.02%)
Nov 05, 2020 0.0463 0.0575 0.0462 0.0462 380,100 -0.00(-7.60%)
Nov 04, 2020 0.0476 0.0513 0.0476 0.0500 3,400 -0.01(-11.66%)
Nov 02, 2020 0.0566 0.0566 0.0566 0 +0.00(+2.91%)
Oct 30, 2020 0.0545 0.0600 0.0500 0.0550 22,600 +0.00(+9.13%)
Oct 28, 2020 0.0504 0.0504 0.0504 0 -0.00(-5.08%)
Oct 27, 2020 0.0501 0.0610 0.0501 0.0531 10,300 -0.01(-12.95%)
Oct 26, 2020 0.0600 0.0610 0.0502 0.0610 21,266 +0.00(+6.83%)
Oct 23, 2020 0.0571 0.0571 0.0571 0.0571 200 +0.00(+3.82%)
Oct 22, 2020 0.0507 0.0571 0.0501 0.0550 3,502 +0.00(+0.00%)
Oct 21, 2020 0.0548 0.0572 0.0548 0.0550 12,000 -0.00(-4.68%)
Oct 20, 2020 0.0600 0.0600 0.0518 0.0577 13,800 -0.00(-3.67%)
Oct 19, 2020 0.0570 0.0599 0.0530 0.0599 117,750 +0.00(+4.17%)
Oct 16, 2020 0.0550 0.0586 0.0550 0.0575 21,100 +0.00(+4.55%)
Oct 15, 2020 0.0520 0.0586 0.0510 0.0550 32,300 -0.00(-7.72%)
Oct 14, 2020 0.0590 0.0596 0.0550 0.0596 30,360 +0.00(+1.36%)
Oct 13, 2020 0.0571 0.0589 0.0571 0.0588 5,100 -0.01(-8.13%)
Oct 12, 2020 0.0600 0.0640 0.0530 0.0640 385,300 +0.01(+12.28%)
Oct 09, 2020 0.0482 0.0588 0.0482 0.0570 41,700 +0.00(+3.64%)
Oct 08, 2020 0.0599 0.0599 0.0550 0.0550 11,100 -0.00(-6.78%)
Oct 07, 2020 0.0560 0.0590 0.0560 0.0590 6,040 +0.00(+3.51%)
Oct 06, 2020 0.0625 0.0625 0.0550 0.0570 84,000 -0.00(-1.72%)
Oct 05, 2020 0.0591 0.0606 0.0501 0.0580 20,960 -0.00(-3.81%)
Oct 02, 2020 0.0604 0.0604 0.0599 0.0603 12,400 +0.00(+0.84%)
Oct 01, 2020 0.0502 0.0598 0.0502 0.0598 8,777 +0.00(+3.82%)
Sep 30, 2020 0.0600 0.0600 0.0500 0.0576 65,200 -0.00(-4.00%)
Sep 29, 2020 0.0541 0.0616 0.0541 0.0600 13,900 +0.00(+0.00%)
Sep 28, 2020 0.0600 0.0600 0.0571 0.0600 32,500 +0.00(+5.26%)
Sep 25, 2020 0.0594 0.0594 0.0570 0.0570 37,000 -0.00(-5.00%)
Sep 24, 2020 0.0555 0.0600 0.0555 0.0600 32,050 -0.00(-3.23%)
Sep 23, 2020 0.0632 0.0642 0.0616 0.0620 40,667 -0.00(-0.96%)
Sep 22, 2020 0.0530 0.0626 0.0530 0.0626 51,477 +0.00(+6.46%)
Sep 21, 2020 0.0654 0.0654 0.0532 0.0588 10,050 -0.01(-10.37%)
Sep 18, 2020 0.0695 0.0744 0.0584 0.0656 138,300 +0.01(+10.07%)
Sep 17, 2020 0.0644 0.0675 0.0570 0.0596 12,500 -0.00(-7.60%)
Sep 16, 2020 0.0656 0.0674 0.0645 0.0645 2,200 -0.00(-0.77%)
Sep 15, 2020 0.0740 0.0740 0.0650 0.0650 36,401 +0.01(+14.64%)
Sep 14, 2020 0.0565 0.0691 0.0565 0.0567 4,200 -0.01(-14.61%)
Sep 11, 2020 0.0690 0.0690 0.0581 0.0664 151,200 -0.00(-4.05%)
Sep 10, 2020 0.0631 0.0692 0.0579 0.0692 91,600 +0.00(+2.98%)
Sep 09, 2020 0.0650 0.0672 0.0610 0.0672 51,946 +0.00(+3.38%)
Sep 08, 2020 0.0593 0.0688 0.0593 0.0650 307,042 +0.01(+16.28%)
Sep 04, 2020 0.0521 0.0653 0.0521 0.0559 25,800 +0.00(+3.14%)
Sep 03, 2020 0.0546 0.0625 0.0542 0.0542 3,300 -0.00(-4.91%)
Sep 02, 2020 0.0528 0.0600 0.0528 0.0570 83,017 -0.00(-1.72%)
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.