Skip to main content

Fortune Minerals Limited (OP: FTMDF )

0.0403 +0.0063 (+18.53%)
Streaming Delayed Price Updated: 12:35 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 0.4794 0.4794 0.4794 0 +0.00(+0.97%)
Dec 27, 2012 0.4748 0.4748 0.4748 0.4748 0 -0.00(-0.86%)
Dec 24, 2012 0.4789 0.4789 0.4789 0 +0.04(+8.84%)
Dec 21, 2012 0.4400 0.4400 0.4400 0.4400 10,000 +0.01(+2.33%)
Dec 20, 2012 0.4500 0.4500 0.4300 0.4300 62,500 -0.03(-6.52%)
Dec 18, 2012 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Dec 07, 2012 0.4500 0.4500 0.4500 0 +0.03(+6.38%)
Dec 06, 2012 0.4330 0.4400 0.4230 0.4230 73,500 -0.01(-2.31%)
Dec 05, 2012 0.4330 0.4330 0.4330 0.4330 15,000 -0.02(-3.43%)
Dec 04, 2012 0.4484 0.4484 0.4484 0.4484 2,500 -0.02(-4.60%)
Nov 29, 2012 0.4700 0.4700 0.4700 0.4700 0 +0.01(+1.51%)
Nov 28, 2012 0.4885 0.4885 0.4630 0.4630 23,000 -0.03(-5.51%)
Nov 27, 2012 0.4880 0.4900 0.4880 0.4900 19,000 +0.00(+0.00%)
Nov 26, 2012 0.4900 0.4900 0.4900 0.4900 10,000 +0.04(+8.05%)
Nov 21, 2012 0.4535 0.4535 0.4535 0 -0.01(-1.41%)
Nov 20, 2012 0.4600 0.4600 0.4600 0.4600 500 -0.02(-3.56%)
Nov 19, 2012 0.4770 0.4770 0.4770 0.4770 222 +0.02(+5.53%)
Nov 16, 2012 0.4500 0.4520 0.4500 0.4520 5,700 -0.03(-5.72%)
Nov 15, 2012 0.4794 0.4794 0.4794 0.4794 2,000 -0.02(-3.73%)
Nov 12, 2012 0.4980 0.4980 0.4980 0 +0.02(+5.06%)
Nov 09, 2012 0.4740 0.4740 0.4740 0.4740 2,000 +0.01(+1.48%)
Nov 04, 2012 0.4671 0.4671 0.4671 0 +0.00(+0.00%)
Nov 02, 2012 0.4671 0.4671 0.4671 0.4671 2,500 +0.01(+3.11%)
Nov 01, 2012 0.4530 0.4530 0.4530 0.4530 2,000 +0.02(+4.38%)
Oct 22, 2012 0.4340 0.4340 0.4340 0 +0.00(+0.00%)
Oct 17, 2012 0.4340 0.4340 0.4340 0.4340 0 -0.01(-3.13%)
Oct 15, 2012 0.4480 0.4480 0.4480 0 -0.01(-2.61%)
Oct 12, 2012 0.4799 0.4800 0.4600 0.4600 21,000 -0.03(-5.93%)
Oct 11, 2012 0.4990 0.4990 0.4890 0.4890 96,000 +0.01(+1.66%)
Oct 06, 2012 0.4810 0.4810 0.4810 0 +0.00(+0.00%)
Oct 05, 2012 0.5060 0.5060 0.4810 0.4810 4,000 -0.01(-2.77%)
Oct 04, 2012 0.5100 0.5100 0.4900 0.4947 52,000 -0.02(-3.38%)
Oct 03, 2012 0.5110 0.5120 0.5110 0.5120 23,663 -0.02(-3.94%)
Oct 02, 2012 0.5630 0.5630 0.5330 0.5330 2,800 +0.01(+1.33%)
Oct 01, 2012 0.5260 0.5260 0.5260 0.5260 4,600 -0.02(-2.86%)
Sep 27, 2012 0.5415 0.5415 0.5415 0 -0.05(-8.05%)
Sep 21, 2012 0.5889 0.5889 0.5889 0 +0.01(+1.36%)
Sep 11, 2012 0.5810 0.5810 0.5810 0 +0.01(+1.93%)
Sep 07, 2012 0.5700 0.5700 0.5700 0 -0.03(-4.31%)
Sep 06, 2012 0.5957 0.5957 0.5957 0.5957 5,000 +0.02(+2.71%)
Sep 05, 2012 0.5780 0.5800 0.5600 0.5800 12,500 -0.00(-0.09%)
Sep 04, 2012 0.5745 0.5805 0.5745 0.5805 4,500 -0.02(-3.15%)
Aug 30, 2012 0.5994 0.5994 0.5994 0.5994 0 +0.01(+1.46%)
Aug 27, 2012 0.5908 0.5908 0.5908 0 -0.06(-9.25%)
Aug 21, 2012 0.6510 0.6510 0.6510 0 +0.01(+1.72%)
Aug 17, 2012 0.6400 0.6400 0.6400 0 -0.01(-1.77%)
Aug 16, 2012 0.6515 0.6515 0.6515 0.6515 6,000 +0.04(+7.33%)
Aug 03, 2012 0.6070 0.6070 0.6070 0 +0.04(+7.82%)
Jul 30, 2012 0.5630 0.5630 0.5630 0 -0.04(-5.88%)
Jul 20, 2012 0.5982 0.5982 0.5982 0 +0.01(+1.30%)
Jul 19, 2012 0.5905 0.5905 0.5905 0.5905 550 -0.02(-2.69%)
Jul 03, 2012 0.6068 0.6068 0.6068 0 +0.03(+5.59%)
Jun 29, 2012 0.5747 0.5747 0.5747 0 +0.05(+8.64%)
Jun 28, 2012 0.5090 0.5290 0.5090 0.5290 15,000 -0.03(-5.87%)
Jun 27, 2012 0.5620 0.5620 0.5620 0.5620 2,450 +0.01(+1.63%)
Jun 26, 2012 0.5530 0.5530 0.5530 0.5530 500 -0.01(-2.61%)
Jun 25, 2012 0.5678 0.5678 0.5678 0.5678 2,700 -0.01(-2.26%)
Jun 22, 2012 0.5775 0.5809 0.5775 0.5809 4,500 +0.01(+2.11%)
Jun 21, 2012 0.5643 0.5700 0.5643 0.5689 12,000 -0.02(-4.18%)
Jun 20, 2012 0.6039 0.6039 0.5937 0.5937 1,400 +0.01(+1.61%)
Jun 19, 2012 0.5843 0.5843 0.5843 0.5843 1,000 +0.00(+0.53%)
Jun 18, 2012 0.5792 0.5812 0.5792 0.5812 5,000 -0.02(-3.25%)
Jun 15, 2012 0.6007 0.6007 0.6007 0.6007 5,500 -0.04(-5.96%)
Jun 14, 2012 0.6388 0.6388 0.6388 0.6388 2,750 +0.00(+0.05%)
Jun 12, 2012 0.6385 0.6385 0.6385 0 -0.04(-5.27%)
Jun 11, 2012 0.6780 0.6780 0.6740 0.6740 3,500 -0.01(-2.18%)
Jun 07, 2012 0.6890 0.6890 0.6890 0.6890 0 +0.09(+14.64%)
Jun 05, 2012 0.6010 0.6010 0.6010 0 -0.05(-7.54%)
Jun 04, 2012 0.6500 0.6500 0.6500 0.6500 500 -0.00(-0.08%)
Jun 01, 2012 0.6620 0.6620 0.6300 0.6505 25,200 -0.04(-6.40%)
May 30, 2012 0.6950 0.6950 0.6950 0.6950 0 -0.03(-4.53%)
May 29, 2012 0.7400 0.7400 0.7280 0.7280 11,000 +0.06(+9.15%)
May 24, 2012 0.6670 0.6670 0.6670 0 +0.02(+2.77%)
May 23, 2012 0.6100 0.6490 0.6100 0.6490 6,875 -0.01(-1.80%)
May 18, 2012 0.6609 0.6609 0.6609 0 -0.01(-0.77%)
May 17, 2012 0.6650 0.6660 0.6650 0.6660 5,500 +0.00(+0.45%)
May 15, 2012 0.6630 0.6630 0.6630 0 -0.07(-9.67%)
May 14, 2012 0.7540 0.7540 0.7340 0.7340 4,340 -0.01(-1.87%)
May 11, 2012 0.7170 0.7480 0.7070 0.7480 10,450 -0.01(-0.66%)
May 10, 2012 0.7350 0.7530 0.7320 0.7530 12,500 -0.03(-3.59%)
May 07, 2012 0.7810 0.7810 0.7810 0 -0.01(-0.76%)
May 01, 2012 0.7870 0.7870 0.7870 0 +0.05(+7.07%)
Apr 30, 2012 0.7640 0.7640 0.7340 0.7350 41,712 -0.03(-3.54%)
Apr 27, 2012 0.7620 0.7620 0.7620 0.7620 500 -0.05(-5.81%)
Apr 26, 2012 0.7595 0.8090 0.7595 0.8090 4,000 +0.05(+6.73%)
Apr 25, 2012 0.7270 0.7580 0.7270 0.7580 8,000 +0.01(+1.88%)
Apr 24, 2012 0.7430 0.7440 0.7330 0.7440 12,500 -0.06(-7.00%)
Apr 20, 2012 0.8000 0.8000 0.8000 0 -0.00(-0.50%)
Apr 18, 2012 0.8040 0.8040 0.8040 0 -0.03(-3.71%)
Apr 16, 2012 0.8350 0.8350 0.8350 0 +0.00(+0.06%)
Apr 13, 2012 0.8345 0.8345 0.8345 0.8345 1,276 -0.04(-4.08%)
Apr 12, 2012 0.8700 0.8700 0.8700 0.8700 1,000 +0.02(+1.75%)
Apr 11, 2012 0.8630 0.8630 0.8550 0.8550 4,500 +0.03(+3.32%)
Apr 10, 2012 0.8275 0.8275 0.8275 0.8275 1,000 -0.00(-0.06%)
Apr 09, 2012 0.8280 0.8280 0.8280 0.8280 2,000 -0.03(-2.93%)
Apr 05, 2012 0.8635 0.8720 0.8530 0.8530 12,000 -0.08(-8.57%)
Apr 02, 2012 0.9330 0.9330 0.9330 0 -0.01(-1.58%)
Mar 30, 2012 0.9480 0.9480 0.9480 0.9480 2,000 +0.01(+0.64%)
Mar 27, 2012 0.9420 0.9420 0.9420 0 -0.02(-1.98%)
Mar 26, 2012 0.9610 0.9610 0.9530 0.9610 24,200 +0.02(+2.67%)
Mar 22, 2012 0.9360 0.9360 0.9360 0 -0.03(-3.30%)
Mar 20, 2012 0.9679 0.9679 0.9679 0 +0.01(+1.24%)
Mar 19, 2012 0.9560 0.9560 0.9560 0.9560 2,500 +0.02(+2.47%)
Mar 16, 2012 0.9340 0.9340 0.9330 0.9330 2,500 -0.02(-2.20%)
Mar 15, 2012 0.9540 0.9540 0.9540 0.9540 3,500 +0.00(+0.00%)
Mar 14, 2012 0.9540 0.9540 0.9540 0.9540 500 -0.00(-0.10%)
Mar 12, 2012 0.9550 0.9550 0.9550 0 -0.00(-0.31%)
Mar 09, 2012 0.9580 0.9580 0.9580 0.9580 3,500 +0.00(+0.00%)
Mar 07, 2012 0.9580 0.9580 0.9580 0 +0.04(+4.59%)
Mar 06, 2012 0.9160 0.9160 0.9160 0.9160 6,000 -0.07(-6.72%)
Mar 05, 2012 1.002 1.002 0.9820 0.9820 3,000 -0.03(-2.77%)
Mar 01, 2012 1.010 1.010 1.010 0 +0.01(+1.20%)
Feb 29, 2012 0.9960 0.9980 0.9960 0.9980 8,000 -0.03(-2.63%)
Feb 28, 2012 1.056 1.056 1.025 1.025 10,000 +0.00(+0.39%)
Feb 24, 2012 1.021 1.021 1.021 0 -0.00(-0.20%)
Feb 23, 2012 1.023 1.023 1.023 1.023 5,000 +0.00(+0.10%)
Feb 22, 2012 1.051 1.051 1.022 1.022 7,800 -0.05(-5.02%)
Feb 21, 2012 1.076 1.076 1.076 1.076 500 +0.13(+13.74%)
Feb 15, 2012 0.9460 0.9460 0.9460 0 -0.08(-7.71%)
Feb 08, 2012 1.025 1.025 1.025 0 +0.00(+0.20%)
Feb 07, 2012 1.023 1.023 1.023 1.023 900 -0.02(-1.63%)
Feb 03, 2012 1.040 1.040 1.040 0 -0.01(-0.67%)
Feb 02, 2012 1.046 1.047 1.046 1.047 43,500 +0.09(+9.98%)
Jan 31, 2012 0.9520 0.9520 0.9520 0 +0.02(+2.37%)
Jan 27, 2012 0.9300 0.9300 0.9300 0.9300 0 +0.05(+5.20%)
Jan 26, 2012 0.8670 0.8860 0.8670 0.8840 5,650 -0.02(-1.78%)
Jan 25, 2012 0.9000 0.9000 0.9000 0.9000 2,000 -0.05(-4.94%)
Jan 23, 2012 0.9468 0.9468 0.9468 0 -0.03(-2.61%)
Jan 20, 2012 0.9724 0.9724 0.9722 0.9722 2,000 -0.07(-6.65%)
Jan 19, 2012 1.042 1.042 1.042 1.042 1,000 +0.06(+6.28%)
Jan 17, 2012 0.9800 0.9800 0.9800 0 +0.02(+2.56%)
Jan 13, 2012 0.8046 0.9555 0.8046 0.9555 8,366 +0.16(+19.54%)
Jan 12, 2012 0.7900 0.7993 0.7900 0.7993 3,400 +0.01(+1.14%)
Jan 11, 2012 0.7903 0.7903 0.7903 0.7903 2,500 +0.04(+4.88%)
Jan 10, 2012 0.7535 0.7535 0.7535 0.7535 500 +0.02(+2.48%)
Jan 09, 2012 0.7353 0.7353 0.7353 0.7353 1,000 +0.00(+0.41%)
Jan 05, 2012 0.7323 0.7323 0.7323 0 +0.01(+0.91%)
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.