Skip to main content

Fortune Minerals Limited (OP: FTMDF )

0.0639 +0.0017 (+2.73%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2013 0.2394 0.2416 0.2227 0.2416 37,000 -0.02(-7.08%)
Nov 29, 2013 0.2600 0.2600 0.2600 0.2600 0 +0.01(+3.42%)
Nov 26, 2013 0.2514 0.2514 0.2514 0 +0.00(+0.56%)
Nov 25, 2013 0.2703 0.2703 0.2500 0.2500 69,420 -0.04(-14.50%)
Nov 19, 2013 0.2924 0.2924 0.2924 0.2924 0 +0.01(+3.47%)
Nov 15, 2013 0.2826 0.2826 0.2826 0 -0.04(-12.64%)
Oct 31, 2013 0.3235 0.3235 0.3235 0 -0.01(-3.14%)
Oct 30, 2013 0.3340 0.3340 0.3340 0.3340 2,200 +0.01(+1.52%)
Oct 25, 2013 0.3290 0.3290 0.3290 0 -0.00(-1.08%)
Oct 23, 2013 0.3326 0.3326 0.3326 0 +0.00(+0.64%)
Oct 18, 2013 0.3305 0.3305 0.3305 0 +0.01(+3.61%)
Oct 16, 2013 0.3190 0.3190 0.3190 0 +0.01(+3.44%)
Oct 10, 2013 0.3084 0.3084 0.3084 0 +0.00(+1.11%)
Oct 03, 2013 0.3050 0.3050 0.3050 0 +0.01(+2.21%)
Sep 24, 2013 0.2984 0.2984 0.2984 0 +0.00(+0.91%)
Sep 17, 2013 0.2957 0.2957 0.2957 0 -0.02(-4.92%)
Sep 16, 2013 0.3110 0.3110 0.3110 0.3110 2,000 -0.04(-11.22%)
Aug 28, 2013 0.3503 0.3503 0.3503 0 -0.02(-5.81%)
Aug 13, 2013 0.3719 0.3719 0.3719 0 +0.00(+0.51%)
Aug 09, 2013 0.3700 0.3700 0.3700 0 -0.00(-0.13%)
Jul 30, 2013 0.3705 0.3705 0.3705 0 -0.02(-6.20%)
Jul 26, 2013 0.3950 0.3950 0.3950 0.3950 0 -0.01(-3.49%)
Jul 22, 2013 0.4093 0.4093 0.4093 0 +0.02(+5.16%)
Jul 19, 2013 0.3892 0.3892 0.3892 0.3892 3,000 +0.03(+9.76%)
Jul 17, 2013 0.3546 0.3546 0.3546 0.3546 0 +0.00(+0.91%)
Jul 16, 2013 0.3473 0.3514 0.3473 0.3514 15,757 -0.00(-1.01%)
Jul 15, 2013 0.3500 0.3550 0.3500 0.3550 37,000 +0.00(+0.60%)
Jul 02, 2013 0.3529 0.3529 0.3529 0 -0.00(-1.09%)
Jun 28, 2013 0.3568 0.3568 0.3568 0 +0.00(+1.08%)
Jun 27, 2013 0.3575 0.3621 0.3500 0.3530 45,000 +0.02(+6.20%)
Jun 25, 2013 0.3324 0.3324 0.3324 0.3324 0 -0.00(-1.36%)
Jun 21, 2013 0.3370 0.3370 0.3370 0.3370 0 -0.00(-0.41%)
Jun 20, 2013 0.3384 0.3384 0.3384 0.3384 280 -0.00(-0.82%)
Jun 19, 2013 0.3436 0.3436 0.3412 0.3412 6,000 -0.00(-0.06%)
Jun 17, 2013 0.3414 0.3414 0.3414 0 +0.00(+0.77%)
Jun 12, 2013 0.3388 0.3388 0.3388 0.3388 0 +0.05(+18.46%)
Jun 06, 2013 0.2860 0.2860 0.2860 0.2860 0 +0.02(+7.52%)
Jun 05, 2013 0.2660 0.2660 0.2660 0.2660 500 -0.01(-4.28%)
May 31, 2013 0.2779 0.2779 0.2779 0 -0.00(-1.42%)
May 30, 2013 0.2816 0.2819 0.2673 0.2819 20,000 +0.01(+2.47%)
May 29, 2013 0.2751 0.2751 0.2751 0.2751 5,000 +0.01(+4.96%)
May 28, 2013 0.2621 0.2621 0.2621 0.2621 3,000 -0.02(-7.39%)
May 24, 2013 0.2974 0.2976 0.2830 0.2830 4,688 -0.01(-3.45%)
May 23, 2013 0.2931 0.2931 0.2931 0.2931 2,500 -0.06(-16.52%)
May 15, 2013 0.3511 0.3511 0.3511 0 +0.00(+0.69%)
May 13, 2013 0.3493 0.3493 0.3486 0.3487 2,500 -0.00(-1.16%)
May 10, 2013 0.3528 0.3528 0.3528 0.3528 450 +0.01(+4.07%)
May 08, 2013 0.3390 0.3390 0.3390 0 -0.01(-3.14%)
May 06, 2013 0.3500 0.3500 0.3500 0 -0.02(-5.96%)
Apr 30, 2013 0.3722 0.3722 0.3722 0 -0.01(-2.16%)
Apr 29, 2013 0.3550 0.3804 0.3154 0.3804 55,000 -0.03(-7.15%)
Apr 25, 2013 0.4097 0.4097 0.4097 0.4097 0 +0.03(+7.11%)
Apr 23, 2013 0.3825 0.3825 0.3825 0.3825 0 -0.02(-5.42%)
Apr 12, 2013 0.4044 0.4044 0.4044 0.4044 0 -0.03(-7.21%)
Apr 11, 2013 0.4358 0.4358 0.4358 0.4358 500 +0.03(+6.63%)
Apr 10, 2013 0.4087 0.4087 0.4087 0.4087 18,000 -0.03(-7.35%)
Apr 02, 2013 0.4411 0.4411 0.4411 0 -0.02(-3.69%)
Mar 28, 2013 0.4580 0.4580 0.4580 0 +0.00(+0.66%)
Mar 20, 2013 0.4550 0.4550 0.4550 0 -0.03(-7.07%)
Mar 14, 2013 0.4896 0.4896 0.4896 0 +0.05(+11.45%)
Mar 04, 2013 0.4393 0.4393 0.4393 0.4393 0 -0.02(-3.94%)
Mar 01, 2013 0.4574 0.4574 0.4573 0.4573 7,700 -0.01(-2.56%)
Feb 20, 2013 0.4693 0.4693 0.4693 0.4693 0 -0.03(-6.44%)
Feb 15, 2013 0.5016 0.5016 0.5016 0 +0.00(+0.06%)
Feb 13, 2013 0.5013 0.5013 0.5013 0 +0.02(+3.15%)
Feb 12, 2013 0.4910 0.4910 0.4860 0.4860 13,000 -0.04(-8.25%)
Feb 06, 2013 0.5297 0.5297 0.5297 0 -0.05(-9.31%)
Feb 04, 2013 0.5841 0.5841 0.5841 0.5841 10,000 +0.01(+0.88%)
Feb 01, 2013 0.5790 0.5790 0.5790 0.5790 17,000 -0.03(-4.14%)
Jan 31, 2013 0.5950 0.6040 0.5950 0.6040 2,544 -0.01(-2.11%)
Jan 22, 2013 0.6170 0.6170 0.6170 0 +0.06(+11.57%)
Jan 17, 2013 0.5530 0.5530 0.5530 0 +0.07(+14.02%)
Jan 14, 2013 0.4850 0.4850 0.4850 0 -0.06(-10.89%)
Jan 12, 2013 0.5443 0.5443 0.5443 0.5443 9,000 +0.00(+0.00%)
Jan 11, 2013 0.5443 0.5443 0.5443 0.5443 9,000 +0.07(+14.93%)
Jan 08, 2013 0.4736 0.4736 0.4736 0 -0.08(-14.19%)
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.