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 (%)
Apr 30, 2013 0.3722 0.3722 0.3722 0 -0.01(-2.16%)
Apr 29, 2013 0.3550 0.3804 0.3154 0.3804 55,000 -0.03(-7.15%)
Apr 25, 2013 0.4097 0.4097 0.4097 0.4097 0 +0.03(+7.11%)
Apr 23, 2013 0.3825 0.3825 0.3825 0.3825 0 -0.02(-5.42%)
Apr 12, 2013 0.4044 0.4044 0.4044 0.4044 0 -0.03(-7.21%)
Apr 11, 2013 0.4358 0.4358 0.4358 0.4358 500 +0.03(+6.63%)
Apr 10, 2013 0.4087 0.4087 0.4087 0.4087 18,000 -0.03(-7.35%)
Apr 02, 2013 0.4411 0.4411 0.4411 0 -0.02(-3.69%)
Mar 28, 2013 0.4580 0.4580 0.4580 0 +0.00(+0.66%)
Mar 20, 2013 0.4550 0.4550 0.4550 0 -0.03(-7.07%)
Mar 14, 2013 0.4896 0.4896 0.4896 0 +0.05(+11.45%)
Mar 04, 2013 0.4393 0.4393 0.4393 0.4393 0 -0.02(-3.94%)
Mar 01, 2013 0.4574 0.4574 0.4573 0.4573 7,700 -0.01(-2.56%)
Feb 20, 2013 0.4693 0.4693 0.4693 0.4693 0 -0.03(-6.44%)
Feb 15, 2013 0.5016 0.5016 0.5016 0 +0.00(+0.06%)
Feb 13, 2013 0.5013 0.5013 0.5013 0 +0.02(+3.15%)
Feb 12, 2013 0.4910 0.4910 0.4860 0.4860 13,000 -0.04(-8.25%)
Feb 06, 2013 0.5297 0.5297 0.5297 0 -0.05(-9.31%)
Feb 04, 2013 0.5841 0.5841 0.5841 0.5841 10,000 +0.01(+0.88%)
Feb 01, 2013 0.5790 0.5790 0.5790 0.5790 17,000 -0.03(-4.14%)
Jan 31, 2013 0.5950 0.6040 0.5950 0.6040 2,544 -0.01(-2.11%)
Jan 22, 2013 0.6170 0.6170 0.6170 0 +0.06(+11.57%)
Jan 17, 2013 0.5530 0.5530 0.5530 0 +0.07(+14.02%)
Jan 14, 2013 0.4850 0.4850 0.4850 0 -0.06(-10.89%)
Jan 12, 2013 0.5443 0.5443 0.5443 0.5443 9,000 +0.00(+0.00%)
Jan 11, 2013 0.5443 0.5443 0.5443 0.5443 9,000 +0.07(+14.93%)
Jan 08, 2013 0.4736 0.4736 0.4736 0 -0.08(-14.19%)
Jan 03, 2013 0.5519 0.5519 0.5519 0.5519 0 +0.07(+15.12%)
Dec 31, 2012 0.4794 0.4794 0.4794 0 +0.00(+0.97%)
Dec 27, 2012 0.4748 0.4748 0.4748 0.4748 0 -0.00(-0.86%)
Dec 24, 2012 0.4789 0.4789 0.4789 0 +0.04(+8.84%)
Dec 21, 2012 0.4400 0.4400 0.4400 0.4400 10,000 +0.01(+2.33%)
Dec 20, 2012 0.4500 0.4500 0.4300 0.4300 62,500 -0.03(-6.52%)
Dec 18, 2012 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Dec 07, 2012 0.4500 0.4500 0.4500 0 +0.03(+6.38%)
Dec 06, 2012 0.4330 0.4400 0.4230 0.4230 73,500 -0.01(-2.31%)
Dec 05, 2012 0.4330 0.4330 0.4330 0.4330 15,000 -0.02(-3.43%)
Dec 04, 2012 0.4484 0.4484 0.4484 0.4484 2,500 -0.02(-4.60%)
Nov 29, 2012 0.4700 0.4700 0.4700 0.4700 0 +0.01(+1.51%)
Nov 28, 2012 0.4885 0.4885 0.4630 0.4630 23,000 -0.03(-5.51%)
Nov 27, 2012 0.4880 0.4900 0.4880 0.4900 19,000 +0.00(+0.00%)
Nov 26, 2012 0.4900 0.4900 0.4900 0.4900 10,000 +0.04(+8.05%)
Nov 21, 2012 0.4535 0.4535 0.4535 0 -0.01(-1.41%)
Nov 20, 2012 0.4600 0.4600 0.4600 0.4600 500 -0.02(-3.56%)
Nov 19, 2012 0.4770 0.4770 0.4770 0.4770 222 +0.02(+5.53%)
Nov 16, 2012 0.4500 0.4520 0.4500 0.4520 5,700 -0.03(-5.72%)
Nov 15, 2012 0.4794 0.4794 0.4794 0.4794 2,000 -0.02(-3.73%)
Nov 12, 2012 0.4980 0.4980 0.4980 0 +0.02(+5.06%)
Nov 09, 2012 0.4740 0.4740 0.4740 0.4740 2,000 +0.01(+1.48%)
Nov 04, 2012 0.4671 0.4671 0.4671 0 +0.00(+0.00%)
Nov 02, 2012 0.4671 0.4671 0.4671 0.4671 2,500 +0.01(+3.11%)
Nov 01, 2012 0.4530 0.4530 0.4530 0.4530 2,000 +0.02(+4.38%)
Oct 22, 2012 0.4340 0.4340 0.4340 0 +0.00(+0.00%)
Oct 17, 2012 0.4340 0.4340 0.4340 0.4340 0 -0.01(-3.13%)
Oct 15, 2012 0.4480 0.4480 0.4480 0 -0.01(-2.61%)
Oct 12, 2012 0.4799 0.4800 0.4600 0.4600 21,000 -0.03(-5.93%)
Oct 11, 2012 0.4990 0.4990 0.4890 0.4890 96,000 +0.01(+1.66%)
Oct 06, 2012 0.4810 0.4810 0.4810 0 +0.00(+0.00%)
Oct 05, 2012 0.5060 0.5060 0.4810 0.4810 4,000 -0.01(-2.77%)
Oct 04, 2012 0.5100 0.5100 0.4900 0.4947 52,000 -0.02(-3.38%)
Oct 03, 2012 0.5110 0.5120 0.5110 0.5120 23,663 -0.02(-3.94%)
Oct 02, 2012 0.5630 0.5630 0.5330 0.5330 2,800 +0.01(+1.33%)
Oct 01, 2012 0.5260 0.5260 0.5260 0.5260 4,600 -0.02(-2.86%)
Sep 27, 2012 0.5415 0.5415 0.5415 0 -0.05(-8.05%)
Sep 21, 2012 0.5889 0.5889 0.5889 0 +0.01(+1.36%)
Sep 11, 2012 0.5810 0.5810 0.5810 0 +0.01(+1.93%)
Sep 07, 2012 0.5700 0.5700 0.5700 0 -0.03(-4.31%)
Sep 06, 2012 0.5957 0.5957 0.5957 0.5957 5,000 +0.02(+2.71%)
Sep 05, 2012 0.5780 0.5800 0.5600 0.5800 12,500 -0.00(-0.09%)
Sep 04, 2012 0.5745 0.5805 0.5745 0.5805 4,500 -0.02(-3.15%)
Aug 30, 2012 0.5994 0.5994 0.5994 0.5994 0 +0.01(+1.46%)
Aug 27, 2012 0.5908 0.5908 0.5908 0 -0.06(-9.25%)
Aug 21, 2012 0.6510 0.6510 0.6510 0 +0.01(+1.72%)
Aug 17, 2012 0.6400 0.6400 0.6400 0 -0.01(-1.77%)
Aug 16, 2012 0.6515 0.6515 0.6515 0.6515 6,000 +0.04(+7.33%)
Aug 03, 2012 0.6070 0.6070 0.6070 0 +0.04(+7.82%)
Jul 30, 2012 0.5630 0.5630 0.5630 0 -0.04(-5.88%)
Jul 20, 2012 0.5982 0.5982 0.5982 0 +0.01(+1.30%)
Jul 19, 2012 0.5905 0.5905 0.5905 0.5905 550 -0.02(-2.69%)
Jul 03, 2012 0.6068 0.6068 0.6068 0 +0.03(+5.59%)
Jun 29, 2012 0.5747 0.5747 0.5747 0 +0.05(+8.64%)
Jun 28, 2012 0.5090 0.5290 0.5090 0.5290 15,000 -0.03(-5.87%)
Jun 27, 2012 0.5620 0.5620 0.5620 0.5620 2,450 +0.01(+1.63%)
Jun 26, 2012 0.5530 0.5530 0.5530 0.5530 500 -0.01(-2.61%)
Jun 25, 2012 0.5678 0.5678 0.5678 0.5678 2,700 -0.01(-2.26%)
Jun 22, 2012 0.5775 0.5809 0.5775 0.5809 4,500 +0.01(+2.11%)
Jun 21, 2012 0.5643 0.5700 0.5643 0.5689 12,000 -0.02(-4.18%)
Jun 20, 2012 0.6039 0.6039 0.5937 0.5937 1,400 +0.01(+1.61%)
Jun 19, 2012 0.5843 0.5843 0.5843 0.5843 1,000 +0.00(+0.53%)
Jun 18, 2012 0.5792 0.5812 0.5792 0.5812 5,000 -0.02(-3.25%)
Jun 15, 2012 0.6007 0.6007 0.6007 0.6007 5,500 -0.04(-5.96%)
Jun 14, 2012 0.6388 0.6388 0.6388 0.6388 2,750 +0.00(+0.05%)
Jun 12, 2012 0.6385 0.6385 0.6385 0 -0.04(-5.27%)
Jun 11, 2012 0.6780 0.6780 0.6740 0.6740 3,500 -0.01(-2.18%)
Jun 07, 2012 0.6890 0.6890 0.6890 0.6890 0 +0.09(+14.64%)
Jun 05, 2012 0.6010 0.6010 0.6010 0 -0.05(-7.54%)
Jun 04, 2012 0.6500 0.6500 0.6500 0.6500 500 -0.00(-0.08%)
Jun 01, 2012 0.6620 0.6620 0.6300 0.6505 25,200 -0.04(-6.40%)
May 30, 2012 0.6950 0.6950 0.6950 0.6950 0 -0.03(-4.53%)
May 29, 2012 0.7400 0.7400 0.7280 0.7280 11,000 +0.06(+9.15%)
May 24, 2012 0.6670 0.6670 0.6670 0 +0.02(+2.77%)
May 23, 2012 0.6100 0.6490 0.6100 0.6490 6,875 -0.01(-1.80%)
May 18, 2012 0.6609 0.6609 0.6609 0 -0.01(-0.77%)
May 17, 2012 0.6650 0.6660 0.6650 0.6660 5,500 +0.00(+0.45%)
May 15, 2012 0.6630 0.6630 0.6630 0 -0.07(-9.67%)
May 14, 2012 0.7540 0.7540 0.7340 0.7340 4,340 -0.01(-1.87%)
May 11, 2012 0.7170 0.7480 0.7070 0.7480 10,450 -0.01(-0.66%)
May 10, 2012 0.7350 0.7530 0.7320 0.7530 12,500 -0.03(-3.59%)
May 07, 2012 0.7810 0.7810 0.7810 0 -0.01(-0.76%)
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.