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

Fortune Minerals Limited (OP: FTMDF )

0.0444 +0.0051 (+12.98%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 15, 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 (%)
Feb 28, 2020 0.0450 0.0534 0.0433 0.0534 167,000 +0.01(+18.67%)
Feb 27, 2020 0.0562 0.0620 0.0450 0.0450 294,900 -0.01(-18.33%)
Feb 26, 2020 0.0585 0.0585 0.0550 0.0551 45,965 -0.01(-10.99%)
Feb 25, 2020 0.0619 0.0619 0.0619 0.0619 2,000 +0.00(+0.00%)
Feb 24, 2020 0.0619 0.0619 0.0618 0.0619 4,700 +0.01(+16.79%)
Feb 21, 2020 0.0530 0.0530 0.0530 0.0530 50,000 +0.00(+0.19%)
Feb 20, 2020 0.0619 0.0619 0.0528 0.0529 7,000 -0.00(-7.19%)
Feb 19, 2020 0.0610 0.0610 0.0570 0.0570 21,500 -0.00(-5.00%)
Feb 18, 2020 0.0527 0.0618 0.0527 0.0600 24,800 +0.01(+13.85%)
Feb 14, 2020 0.0558 0.0560 0.0527 0.0527 20,900 -0.00(-5.89%)
Feb 13, 2020 0.0560 0.0560 0.0560 0.0560 10,000 -0.00(-7.44%)
Feb 12, 2020 0.0505 0.0605 0.0505 0.0605 131,000 +0.01(+9.60%)
Feb 11, 2020 0.0553 0.0553 0.0552 0.0552 2,800 -0.00(-0.72%)
Feb 10, 2020 0.0551 0.0576 0.0551 0.0556 37,700 +0.00(+1.09%)
Feb 07, 2020 0.0610 0.0610 0.0550 0.0550 11,400 -0.01(-11.29%)
Feb 06, 2020 0.0600 0.0620 0.0575 0.0620 16,200 +0.00(+6.53%)
Feb 05, 2020 0.0545 0.0585 0.0545 0.0582 129,880 -0.00(-3.00%)
Feb 04, 2020 0.0600 0.0600 0.0600 0.0600 1,000 -0.00(-2.91%)
Feb 03, 2020 0.0500 0.0618 0.0500 0.0618 4,500 +0.01(+11.55%)
Jan 31, 2020 0.0565 0.0579 0.0553 0.0554 232,200 -0.00(-3.99%)
Jan 30, 2020 0.0577 0.0577 0.0577 0.0577 4,999 -0.00(-6.94%)
Jan 29, 2020 0.0600 0.0620 0.0567 0.0620 34,987 +0.00(+7.64%)
Jan 28, 2020 0.0576 0.0576 0.0576 0.0576 100 -0.00(-4.00%)
Jan 27, 2020 0.0600 0.0600 0.0600 0.0600 2,200 +0.00(+4.17%)
Jan 24, 2020 0.0600 0.0600 0.0570 0.0576 31,000 -0.00(-4.00%)
Jan 22, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.17%)
Jan 21, 2020 0.0570 0.0640 0.0565 0.0599 160,170 +0.00(+2.92%)
Jan 17, 2020 0.0599 0.0599 0.0550 0.0582 205,100 +0.00(+3.56%)
Jan 16, 2020 0.0600 0.0621 0.0561 0.0562 144,500 -0.01(-12.32%)
Jan 15, 2020 0.0600 0.0641 0.0600 0.0641 170,000 +0.00(+0.94%)
Jan 14, 2020 0.0635 0.0635 0.0600 0.0635 114,800 +0.00(+6.01%)
Jan 13, 2020 0.0550 0.0679 0.0550 0.0599 157,655 +0.00(+4.90%)
Jan 10, 2020 0.0551 0.0612 0.0551 0.0571 302,800 -0.01(-9.79%)
Jan 09, 2020 0.0551 0.0654 0.0551 0.0633 173,800 +0.01(+11.05%)
Jan 08, 2020 0.0657 0.0658 0.0561 0.0570 140,800 +0.00(+0.00%)
Jan 07, 2020 0.0640 0.0640 0.0570 0.0570 135,700 -0.01(-13.51%)
Jan 06, 2020 0.0580 0.0659 0.0580 0.0659 85,448 +0.00(+1.54%)
Jan 03, 2020 0.0563 0.0649 0.0558 0.0649 69,500 +0.00(+8.17%)
Jan 02, 2020 0.0600 0.0632 0.0551 0.0600 38,500 -0.00(-1.64%)
Dec 31, 2019 0.0551 0.0630 0.0550 0.0610 101,400 +0.00(+7.96%)
Dec 30, 2019 0.0610 0.0610 0.0551 0.0565 52,480 -0.00(-3.75%)
Dec 27, 2019 0.0540 0.0611 0.0540 0.0587 19,000 -0.01(-16.14%)
Dec 26, 2019 0.0580 0.0710 0.0580 0.0700 61,426 +0.01(+20.69%)
Dec 24, 2019 0.0596 0.0600 0.0580 0.0580 19,900 -0.00(-3.33%)
Dec 23, 2019 0.0550 0.0615 0.0530 0.0600 94,500 +0.01(+15.83%)
Dec 20, 2019 0.0550 0.0570 0.0518 0.0518 57,500 -0.00(-5.82%)
Dec 19, 2019 0.0595 0.0595 0.0550 0.0550 9,950 -0.00(-6.78%)
Dec 18, 2019 0.0550 0.0590 0.0550 0.0590 46,000 +0.00(+1.03%)
Dec 17, 2019 0.0520 0.0590 0.0520 0.0584 39,862 -0.00(-2.50%)
Dec 16, 2019 0.0614 0.0614 0.0550 0.0599 18,200 +0.00(+7.93%)
Dec 13, 2019 0.0603 0.0615 0.0554 0.0555 85,000 -0.01(-9.76%)
Dec 12, 2019 0.0658 0.0658 0.0615 0.0615 3,200 -0.00(-0.81%)
Dec 11, 2019 0.0560 0.0620 0.0529 0.0620 80,500 +0.01(+10.52%)
Dec 10, 2019 0.0526 0.0590 0.0526 0.0561 97,737 -0.00(-6.50%)
Dec 09, 2019 0.0576 0.0600 0.0528 0.0600 46,503 +0.01(+13.85%)
Dec 06, 2019 0.0546 0.0546 0.0527 0.0527 48,000 -0.00(-8.35%)
Dec 04, 2019 0.0575 0.0575 0.0575 0 -0.00(-1.71%)
Dec 03, 2019 0.0561 0.0606 0.0561 0.0585 14,098 -0.00(-2.50%)
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.