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 UNCHANGED
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 (%)
Mar 31, 2011 1.710 1.786 1.667 1.786 18,100 +0.10(+5.77%)
Mar 30, 2011 1.688 1.688 1.688 1.688 31,000 +0.07(+4.22%)
Mar 29, 2011 1.620 1.620 1.620 1.620 100 -0.04(-2.49%)
Mar 28, 2011 1.683 1.683 1.661 1.661 2,400 -0.02(-1.11%)
Mar 25, 2011 1.687 1.690 1.680 1.680 37,000 +0.01(+0.60%)
Mar 24, 2011 1.649 1.670 1.629 1.670 19,950 -0.01(-0.60%)
Mar 23, 2011 1.680 1.680 1.680 1.680 7,400 -0.01(-0.30%)
Mar 22, 2011 1.697 1.697 1.665 1.685 58,500 +0.01(+0.42%)
Mar 21, 2011 1.671 1.699 1.671 1.678 49,000 +0.02(+1.48%)
Mar 18, 2011 1.645 1.655 1.617 1.654 98,400 +0.03(+2.09%)
Mar 17, 2011 1.620 1.620 1.620 1.620 1,000 +0.04(+2.54%)
Mar 16, 2011 1.625 1.635 1.580 1.580 48,000 +0.04(+2.74%)
Mar 15, 2011 1.518 1.589 1.502 1.538 76,900 -0.19(-10.87%)
Mar 14, 2011 1.702 1.725 1.702 1.725 2,200 +0.03(+1.78%)
Mar 11, 2011 1.700 1.727 1.694 1.695 9,000 -0.07(-3.94%)
Mar 10, 2011 1.786 1.807 1.661 1.764 24,300 -0.05(-2.94%)
Mar 09, 2011 1.807 1.819 1.796 1.818 91,150 +0.02(+0.86%)
Mar 08, 2011 1.829 1.829 1.802 1.802 31,600 -0.02(-0.93%)
Mar 07, 2011 1.793 1.829 1.793 1.819 20,700 -0.02(-1.25%)
Mar 04, 2011 1.843 1.843 1.843 1.843 300 +0.05(+3.05%)
Mar 03, 2011 1.821 1.821 1.788 1.788 3,200 -0.07(-4.00%)
Mar 02, 2011 1.831 1.863 1.831 1.863 800 +0.02(+0.84%)
Mar 01, 2011 1.860 1.860 1.847 1.847 1,200 -0.00(-0.11%)
Feb 28, 2011 1.849 1.849 1.849 1.849 100 +0.09(+5.05%)
Feb 24, 2011 1.760 1.760 1.760 0 +0.03(+1.45%)
Feb 23, 2011 1.751 1.751 1.731 1.735 25,100 -0.06(-3.26%)
Feb 22, 2011 1.970 1.970 1.794 1.794 4,400 -0.11(-5.94%)
Feb 18, 2011 1.921 1.921 1.880 1.907 5,000 -0.04(-2.23%)
Feb 17, 2011 1.950 1.950 1.950 1.950 500 +0.17(+9.28%)
Feb 16, 2011 1.764 1.785 1.764 1.785 13,000 +0.03(+1.83%)
Feb 15, 2011 1.753 1.753 1.752 1.752 10,000 -0.00(-0.06%)
Feb 11, 2011 1.754 1.754 1.754 0 +0.02(+1.42%)
Feb 09, 2011 1.729 1.729 1.729 0 -0.18(-9.66%)
Feb 08, 2011 1.884 1.914 1.884 1.914 10,000 -0.03(-1.43%)
Feb 07, 2011 1.832 1.964 1.822 1.942 63,000 +0.26(+15.54%)
Feb 04, 2011 1.678 1.708 1.678 1.681 185,200 +0.06(+3.40%)
Feb 03, 2011 1.680 1.688 1.625 1.625 141,200 -0.00(-0.17%)
Feb 02, 2011 1.596 1.628 1.586 1.628 7,500 +0.06(+4.15%)
Feb 01, 2011 1.609 1.609 1.563 1.563 8,300 -0.03(-2.12%)
Jan 31, 2011 1.605 1.605 1.588 1.597 7,200 -0.00(-0.16%)
Jan 28, 2011 1.618 1.618 1.578 1.600 700 +0.03(+1.89%)
Jan 27, 2011 1.579 1.579 1.560 1.570 1,500 +0.04(+2.88%)
Jan 26, 2011 1.557 1.557 1.526 1.526 1,100 +0.04(+2.70%)
Jan 25, 2011 1.533 1.533 1.484 1.486 12,400 -0.05(-3.39%)
Jan 24, 2011 1.606 1.606 1.528 1.538 6,000 -0.09(-5.64%)
Jan 21, 2011 1.630 1.630 1.630 1.630 1,000 -0.04(-2.37%)
Jan 20, 2011 1.676 1.678 1.667 1.670 38,600 -0.03(-1.62%)
Jan 19, 2011 1.714 1.715 1.690 1.697 16,100 -0.02(-0.96%)
Jan 18, 2011 1.730 1.730 1.712 1.714 36,700 +0.00(+0.28%)
Jan 14, 2011 1.724 1.724 1.698 1.709 20,500 -0.03(-2.00%)
Jan 13, 2011 1.748 1.758 1.736 1.744 55,800 +0.07(+4.18%)
Jan 12, 2011 1.643 1.681 1.639 1.673 27,500 +0.17(+11.00%)
Jan 10, 2011 1.508 1.508 1.508 0 -0.08(-4.76%)
Jan 07, 2011 1.665 1.665 1.583 1.583 4,600 -0.15(-8.52%)
Jan 05, 2011 1.730 1.730 1.730 0 +0.04(+2.34%)
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.