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

Fortune Minerals Limited (OP: FTMDF )

0.0635 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 3, 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 (%)
Dec 31, 2018 0.0519 0.0610 0.0519 0.0538 157,900 +0.00(+9.57%)
Dec 28, 2018 0.0500 0.0511 0.0457 0.0491 80,500 -0.00(-3.35%)
Dec 27, 2018 0.0486 0.0543 0.0472 0.0508 81,300 -0.00(-1.17%)
Dec 26, 2018 0.0550 0.0650 0.0510 0.0514 107,045 +0.00(+2.80%)
Dec 24, 2018 0.0510 0.0510 0.0500 0.0500 27,200 +0.00(+0.00%)
Dec 21, 2018 0.0545 0.0550 0.0500 0.0500 417,400 -0.01(-11.03%)
Dec 20, 2018 0.0563 0.0580 0.0562 0.0562 90,992 -0.00(-3.77%)
Dec 19, 2018 0.0580 0.0600 0.0580 0.0584 26,343 -0.00(-3.31%)
Dec 18, 2018 0.0581 0.0650 0.0581 0.0604 30,750 -0.00(-2.58%)
Dec 17, 2018 0.0622 0.0648 0.0616 0.0620 171,615 -0.00(-7.32%)
Dec 14, 2018 0.0642 0.0700 0.0642 0.0669 196,800 +0.00(+2.45%)
Dec 13, 2018 0.0797 0.0797 0.0653 0.0653 23,450 -0.00(-6.71%)
Dec 12, 2018 0.0680 0.0767 0.0641 0.0700 39,300 +0.00(+0.00%)
Dec 11, 2018 0.0725 0.0730 0.0700 0.0700 4,000 -0.00(-0.71%)
Dec 10, 2018 0.0771 0.0839 0.0700 0.0705 59,650 -0.00(-4.86%)
Dec 07, 2018 0.0717 0.0741 0.0717 0.0741 6,000 +0.00(+4.07%)
Dec 06, 2018 0.0716 0.0795 0.0711 0.0712 33,000 -0.01(-7.53%)
Dec 04, 2018 0.0770 0.0770 0.0770 0.0770 40,000 +0.00(+1.45%)
Dec 03, 2018 0.0772 0.0772 0.0759 0.0759 3,100 +0.00(+1.88%)
Nov 30, 2018 0.0751 0.0828 0.0745 0.0745 88,700 -0.00(-0.53%)
Nov 28, 2018 0.0749 0.0749 0.0749 0 -0.01(-6.26%)
Nov 27, 2018 0.0779 0.0800 0.0771 0.0799 42,820 +0.00(+5.41%)
Nov 26, 2018 0.0900 0.0900 0.0743 0.0758 5,370 -0.00(-1.69%)
Nov 23, 2018 0.0790 0.0838 0.0771 0.0771 5,800 -0.00(-0.52%)
Nov 21, 2018 0.0775 0.0775 0.0775 0 -0.00(-1.77%)
Nov 20, 2018 0.0900 0.0900 0.0760 0.0789 98,800 -0.00(-2.47%)
Nov 19, 2018 0.0766 0.0851 0.0766 0.0809 38,000 +0.00(+2.66%)
Nov 16, 2018 0.0770 0.0788 0.0743 0.0788 51,300 -0.01(-7.40%)
Nov 15, 2018 0.0782 0.0869 0.0746 0.0851 56,520 +0.01(+13.47%)
Nov 14, 2018 0.0815 0.0825 0.0709 0.0750 35,500 -0.00(-3.85%)
Nov 13, 2018 0.0894 0.0918 0.0780 0.0780 94,300 -0.01(-9.09%)
Nov 12, 2018 0.0850 0.0858 0.0850 0.0858 5,550 +0.00(+3.87%)
Nov 09, 2018 0.0900 0.0900 0.0826 0.0826 12,400 -0.01(-8.22%)
Nov 08, 2018 0.0900 0.0956 0.0865 0.0900 150,110 -0.01(-7.79%)
Nov 07, 2018 0.0900 0.1006 0.0900 0.0976 165,443 +0.01(+13.75%)
Nov 06, 2018 0.0825 0.0858 0.0788 0.0858 87,000 +0.01(+10.71%)
Nov 05, 2018 0.0820 0.0820 0.0775 0.0775 57,961 -0.00(-5.95%)
Nov 02, 2018 0.0824 0.0824 0.0824 0.0824 2,000 +0.01(+11.65%)
Nov 01, 2018 0.0819 0.0819 0.0738 0.0738 7,100 -0.01(-10.55%)
Oct 31, 2018 0.0726 0.0825 0.0726 0.0825 25,500 +0.01(+8.55%)
Oct 30, 2018 0.0737 0.0849 0.0737 0.0760 60,028 -0.00(-2.06%)
Oct 29, 2018 0.0791 0.0791 0.0703 0.0776 19,650 +0.01(+7.78%)
Oct 26, 2018 0.0650 0.0720 0.0650 0.0720 193,100 +0.00(+6.04%)
Oct 25, 2018 0.0663 0.0730 0.0663 0.0679 71,400 +0.00(+1.19%)
Oct 24, 2018 0.0750 0.0787 0.0671 0.0671 25,072 +0.00(+0.00%)
Oct 23, 2018 0.0663 0.0687 0.0663 0.0671 68,325 -0.00(-2.75%)
Oct 22, 2018 0.0818 0.0818 0.0690 0.0690 14,170 -0.00(-6.76%)
Oct 19, 2018 0.0750 0.0750 0.0740 0.0740 34,000 +0.00(+3.64%)
Oct 18, 2018 0.0754 0.0805 0.0713 0.0714 68,397 -0.00(-2.19%)
Oct 17, 2018 0.0800 0.0800 0.0706 0.0730 74,770 -0.01(-6.77%)
Oct 16, 2018 0.0837 0.0837 0.0730 0.0783 91,525 +0.00(+0.00%)
Oct 15, 2018 0.0740 0.0821 0.0707 0.0783 75,526 +0.01(+6.97%)
Oct 12, 2018 0.0730 0.0827 0.0730 0.0732 31,200 +0.00(+4.27%)
Oct 11, 2018 0.0760 0.0760 0.0702 0.0702 20,200 +0.00(+3.54%)
Oct 10, 2018 0.0702 0.0771 0.0677 0.0678 118,861 -0.01(-16.40%)
Oct 09, 2018 0.0810 0.0811 0.0715 0.0811 258,480 +0.00(+1.38%)
Oct 08, 2018 0.0900 0.0900 0.0800 0.0800 157,442 -0.00(-4.76%)
Oct 05, 2018 0.0800 0.0899 0.0800 0.0840 36,200 +0.00(+5.00%)
Oct 04, 2018 0.0870 0.0870 0.0800 0.0800 24,500 -0.01(-6.76%)
Oct 03, 2018 0.0883 0.0908 0.0858 0.0858 14,000 +0.00(+3.00%)
Oct 02, 2018 0.0806 0.0833 0.0806 0.0833 11,000 +0.00(+3.87%)
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.