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

Fortune Minerals Limited (OP: FTMDF )

0.0685 +0.0067 (+10.84%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 22, 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 26, 2021 0.0900 0.0964 0.0859 0.0934 227,700 +0.00(+3.20%)
Feb 25, 2021 0.1002 0.1051 0.0905 0.0905 88,960 -0.00(-5.04%)
Feb 24, 2021 0.0934 0.1039 0.0897 0.0953 117,858 +0.00(+4.73%)
Feb 23, 2021 0.1000 0.1000 0.0880 0.0910 104,861 -0.01(-8.45%)
Feb 22, 2021 0.0999 0.1050 0.0940 0.0994 112,531 -0.00(-2.17%)
Feb 19, 2021 0.1105 0.1125 0.0950 0.1016 404,000 -0.01(-9.45%)
Feb 18, 2021 0.1146 0.1200 0.1057 0.1122 186,029 +0.00(+3.31%)
Feb 17, 2021 0.1189 0.1190 0.1085 0.1086 453,304 -0.01(-9.05%)
Feb 16, 2021 0.1180 0.1199 0.1136 0.1194 368,884 +0.00(+3.20%)
Feb 12, 2021 0.1135 0.1190 0.1048 0.1157 87,500 +0.00(+0.96%)
Feb 11, 2021 0.1150 0.1199 0.1035 0.1146 135,795 -0.00(-0.61%)
Feb 10, 2021 0.1192 0.1192 0.1140 0.1153 105,182 +0.00(+2.49%)
Feb 09, 2021 0.1156 0.1179 0.1100 0.1125 108,231 +0.00(+2.27%)
Feb 08, 2021 0.0999 0.1103 0.0950 0.1100 71,094 +0.01(+8.16%)
Feb 05, 2021 0.1145 0.1200 0.1015 0.1017 61,700 -0.00(-4.06%)
Feb 04, 2021 0.1094 0.1096 0.1060 0.1060 18,750 +0.00(+2.91%)
Feb 03, 2021 0.1144 0.1180 0.1000 0.1030 36,792 +0.00(+2.90%)
Feb 02, 2021 0.1075 0.1099 0.1001 0.1001 244,236 -0.01(-8.50%)
Feb 01, 2021 0.1020 0.1106 0.0966 0.1094 427,158 +0.01(+14.80%)
Jan 29, 2021 0.0990 0.1059 0.0890 0.0953 192,300 +0.00(+1.28%)
Jan 28, 2021 0.1083 0.1160 0.0918 0.0941 358,700 -0.02(-14.45%)
Jan 27, 2021 0.1074 0.1160 0.1045 0.1100 238,460 +0.01(+11.56%)
Jan 26, 2021 0.1000 0.1000 0.0977 0.0986 100,996 -0.00(-1.40%)
Jan 25, 2021 0.0990 0.1000 0.0893 0.1000 254,701 +0.01(+9.29%)
Jan 22, 2021 0.0930 0.0958 0.0836 0.0915 75,400 +0.00(+4.45%)
Jan 21, 2021 0.0872 0.0889 0.0846 0.0876 169,263 +0.00(+4.29%)
Jan 20, 2021 0.0748 0.0845 0.0746 0.0840 668,217 +0.01(+13.36%)
Jan 19, 2021 0.0698 0.0796 0.0620 0.0741 210,215 +0.00(+3.78%)
Jan 15, 2021 0.0644 0.0719 0.0640 0.0714 66,600 +0.00(+6.57%)
Jan 14, 2021 0.0683 0.0683 0.0650 0.0670 70,943 +0.00(+1.52%)
Jan 13, 2021 0.0709 0.0709 0.0630 0.0660 153,492 -0.01(-7.95%)
Jan 12, 2021 0.0726 0.0749 0.0700 0.0717 100,495 -0.01(-8.08%)
Jan 11, 2021 0.0830 0.0830 0.0739 0.0780 52,431 -0.00(-2.50%)
Jan 08, 2021 0.0749 0.0802 0.0749 0.0800 65,600 -0.00(-0.37%)
Jan 07, 2021 0.0733 0.0803 0.0733 0.0803 304,156 +0.01(+7.07%)
Jan 06, 2021 0.0620 0.0764 0.0579 0.0750 341,428 +0.02(+26.69%)
Jan 05, 2021 0.0627 0.0633 0.0592 0.0592 65,356 +0.00(+0.00%)
Jan 04, 2021 0.0599 0.0638 0.0550 0.0592 489,901 +0.00(+7.64%)
Dec 31, 2020 0.0550 0.0550 0.0550 38,501 +0.00(+0.36%)
Dec 30, 2020 0.0587 0.0587 0.0545 0.0548 38,501 +0.00(+5.38%)
Dec 29, 2020 0.0496 0.0588 0.0496 0.0520 333,074 -0.00(-1.89%)
Dec 28, 2020 0.0542 0.0560 0.0485 0.0530 36,774 +0.00(+0.00%)
Dec 24, 2020 0.0500 0.0536 0.0500 0.0530 44,000 +0.00(+1.92%)
Dec 23, 2020 0.0529 0.0540 0.0491 0.0520 519,853 +0.00(+0.78%)
Dec 22, 2020 0.0468 0.0542 0.0468 0.0516 36,520 -0.00(-0.77%)
Dec 21, 2020 0.0557 0.0560 0.0520 0.0520 23,992 -0.00(-5.45%)
Dec 18, 2020 0.0500 0.0560 0.0500 0.0550 23,400 +0.00(+2.61%)
Dec 17, 2020 0.0459 0.0549 0.0459 0.0536 36,500 +0.01(+11.67%)
Dec 16, 2020 0.0547 0.0547 0.0480 0.0480 19,200 -0.00(-6.43%)
Dec 15, 2020 0.0500 0.0522 0.0473 0.0513 47,500 -0.00(-2.84%)
Dec 14, 2020 0.0500 0.0546 0.0500 0.0528 20,100 -0.00(-3.30%)
Dec 11, 2020 0.0547 0.0547 0.0517 0.0546 2,700 +0.00(+9.20%)
Dec 10, 2020 0.0448 0.0500 0.0438 0.0500 290,771 +0.00(+7.53%)
Dec 09, 2020 0.0500 0.0520 0.0465 0.0465 312,500 -0.00(-7.00%)
Dec 08, 2020 0.0630 0.0630 0.0474 0.0500 988,613 -0.01(-10.07%)
Dec 07, 2020 0.0500 0.0563 0.0500 0.0556 33,452 +0.00(+6.92%)
Dec 04, 2020 0.0510 0.0520 0.0510 0.0520 131,600 +0.00(+6.12%)
Dec 03, 2020 0.0510 0.0550 0.0490 0.0490 210,400 -0.01(-15.22%)
Dec 02, 2020 0.0510 0.0581 0.0490 0.0578 26,627 +0.00(+3.77%)
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.