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

Fortune Minerals Limited (OP: FTMDF )

0.0618 -0.0112 (-15.34%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 21, 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, 2019 0.0811 0.0811 0.0811 0.0811 600 +0.00(+1.12%)
Feb 27, 2019 0.0802 0.0802 0.0802 0.0802 5,000 -0.00(-3.37%)
Feb 26, 2019 0.0831 0.0861 0.0830 0.0830 60,250 +0.00(+0.61%)
Feb 25, 2019 0.0813 0.0825 0.0813 0.0825 10,540 -0.00(-2.83%)
Feb 22, 2019 0.0957 0.0957 0.0841 0.0849 63,200 -0.00(-1.28%)
Feb 21, 2019 0.0968 0.0968 0.0841 0.0860 34,829 -0.00(-0.35%)
Feb 20, 2019 0.0863 0.0863 0.0863 0.0863 400 +0.00(+1.29%)
Feb 19, 2019 0.0857 0.0859 0.0852 0.0852 28,850 -0.00(-0.47%)
Feb 15, 2019 0.0841 0.0856 0.0831 0.0856 14,500 +0.00(+0.23%)
Feb 14, 2019 0.0939 0.0939 0.0854 0.0854 209,300 -0.01(-9.63%)
Feb 13, 2019 0.0883 0.0945 0.0883 0.0945 63,913 +0.00(+3.05%)
Feb 12, 2019 0.0925 0.0925 0.0917 0.0917 70,000 +0.01(+6.63%)
Feb 11, 2019 0.0860 0.0913 0.0860 0.0860 22,000 -0.00(-2.05%)
Feb 08, 2019 0.0900 0.0900 0.0878 0.0878 15,500 -0.00(-1.46%)
Feb 07, 2019 0.0891 0.0891 0.0891 0.0891 4,340 -0.00(-0.78%)
Feb 06, 2019 0.0950 0.0959 0.0898 0.0898 69,000 -0.00(-2.39%)
Feb 05, 2019 0.0900 0.0963 0.0900 0.0920 64,666 +0.01(+9.39%)
Feb 04, 2019 0.0846 0.0846 0.0841 0.0841 3,075 -0.00(-4.43%)
Feb 01, 2019 0.0789 0.0894 0.0789 0.0880 41,600 +0.00(+6.02%)
Jan 31, 2019 0.0860 0.0860 0.0830 0.0830 145,985 +0.00(+0.61%)
Jan 30, 2019 0.0816 0.0882 0.0800 0.0825 387,471 -0.00(-0.60%)
Jan 29, 2019 0.0766 0.0830 0.0766 0.0830 22,000 +0.01(+11.86%)
Jan 28, 2019 0.0742 0.0743 0.0742 0.0742 8,570 -0.00(-4.87%)
Jan 25, 2019 0.0780 0.0780 0.0780 0.0780 60,400 +0.00(+5.69%)
Jan 24, 2019 0.0738 0.0738 0.0738 0.0738 250 +0.00(+2.50%)
Jan 23, 2019 0.0716 0.0723 0.0716 0.0720 60,600 -0.00(-0.69%)
Jan 22, 2019 0.0717 0.0800 0.0717 0.0725 47,500 +0.00(+1.26%)
Jan 18, 2019 0.0716 0.0716 0.0716 0.0716 2,300 -0.00(-3.50%)
Jan 17, 2019 0.0689 0.0769 0.0689 0.0742 19,000 +0.00(+3.06%)
Jan 16, 2019 0.0790 0.0790 0.0716 0.0720 8,300 -0.01(-9.43%)
Jan 15, 2019 0.0795 0.0795 0.0795 0.0795 12,200 +0.00(+1.92%)
Jan 14, 2019 0.0772 0.0790 0.0772 0.0780 21,129 +0.01(+16.77%)
Jan 11, 2019 0.0725 0.0725 0.0668 0.0668 51,800 -0.01(-7.99%)
Jan 10, 2019 0.0740 0.0745 0.0721 0.0726 39,209 -0.01(-7.98%)
Jan 09, 2019 0.0793 0.0794 0.0789 0.0789 8,500 -0.00(-2.47%)
Jan 08, 2019 0.0844 0.0844 0.0778 0.0809 19,930 -0.00(-2.41%)
Jan 07, 2019 0.0805 0.0829 0.0805 0.0829 23,707 +0.00(+2.98%)
Jan 04, 2019 0.0808 0.0808 0.0805 0.0805 7,200 +0.01(+7.76%)
Jan 03, 2019 0.0616 0.0820 0.0616 0.0747 63,871 +0.01(+21.66%)
Jan 02, 2019 0.0600 0.0715 0.0600 0.0614 80,583 +0.01(+14.13%)
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%)
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.