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 (%)
Apr 28, 2017 0.1551 0.1551 0.1509 0.1550 28,080 +0.00(+1.97%)
Apr 27, 2017 0.1520 0.1520 0.1448 0.1520 29,202 +0.00(+1.20%)
Apr 26, 2017 0.1360 0.1530 0.1360 0.1502 72,997 +0.01(+8.84%)
Apr 25, 2017 0.1450 0.1540 0.1356 0.1380 178,101 -0.01(-7.38%)
Apr 24, 2017 0.1499 0.1501 0.1430 0.1490 99,000 -0.00(-2.55%)
Apr 21, 2017 0.1501 0.1567 0.1501 0.1529 22,400 -0.01(-6.20%)
Apr 20, 2017 0.1500 0.1720 0.1500 0.1630 181,200 +0.01(+5.16%)
Apr 19, 2017 0.1537 0.1609 0.1470 0.1550 91,166 -0.00(-1.40%)
Apr 18, 2017 0.1480 0.1579 0.1480 0.1572 27,980 -0.01(-5.87%)
Apr 17, 2017 0.1649 0.1670 0.1540 0.1670 33,900 +0.00(+1.83%)
Apr 13, 2017 0.1790 0.1790 0.1640 0.1640 17,700 -0.01(-3.87%)
Apr 12, 2017 0.1847 0.1848 0.1706 0.1706 17,700 -0.00(-1.84%)
Apr 11, 2017 0.1570 0.1738 0.1500 0.1738 174,294 +0.02(+12.27%)
Apr 10, 2017 0.1575 0.1612 0.1500 0.1548 107,494 +0.00(+1.11%)
Apr 07, 2017 0.1470 0.1549 0.1398 0.1531 86,737 +0.01(+3.94%)
Apr 06, 2017 0.1397 0.1531 0.1360 0.1473 152,045 +0.01(+5.21%)
Apr 05, 2017 0.1470 0.1470 0.1390 0.1400 214,727 -0.00(-2.17%)
Apr 04, 2017 0.1470 0.1470 0.1430 0.1431 26,600 -0.00(-2.52%)
Apr 03, 2017 0.1600 0.1600 0.1406 0.1468 129,200 -0.01(-6.50%)
Mar 31, 2017 0.1619 0.1640 0.1554 0.1570 100,800 -0.00(-2.36%)
Mar 30, 2017 0.1500 0.1638 0.1500 0.1608 274,569 -0.00(-1.11%)
Mar 29, 2017 0.1543 0.1626 0.1500 0.1626 58,005 +0.01(+3.37%)
Mar 28, 2017 0.1640 0.1640 0.1552 0.1573 184,217 -0.02(-11.13%)
Mar 27, 2017 0.1780 0.1780 0.1602 0.1770 245,086 +0.00(+0.74%)
Mar 24, 2017 0.1700 0.1757 0.1700 0.1757 21,000 +0.01(+3.35%)
Mar 23, 2017 0.1700 0.1770 0.1700 0.1700 4,500 +0.00(+0.00%)
Mar 22, 2017 0.1780 0.1780 0.1700 0.1700 53,500 -0.01(-4.87%)
Mar 21, 2017 0.1923 0.1923 0.1735 0.1787 89,046 +0.00(+0.62%)
Mar 20, 2017 0.1776 0.1776 0.1776 0.1776 4,900 +0.00(+2.66%)
Mar 17, 2017 0.1780 0.1780 0.1717 0.1730 9,089 +0.00(+1.76%)
Mar 16, 2017 0.1769 0.1791 0.1700 0.1700 68,255 +0.00(+1.86%)
Mar 15, 2017 0.1690 0.1690 0.1625 0.1669 49,327 -0.02(-8.25%)
Mar 14, 2017 0.1822 0.1831 0.1710 0.1819 115,225 +0.01(+2.94%)
Mar 13, 2017 0.1840 0.1880 0.1767 0.1767 172,340 +0.01(+5.18%)
Mar 10, 2017 0.1559 0.1730 0.1559 0.1680 35,700 +0.00(+1.82%)
Mar 09, 2017 0.1700 0.1700 0.1500 0.1650 129,200 +0.01(+3.84%)
Mar 08, 2017 0.1914 0.1914 0.1589 0.1589 425,254 -0.02(-11.33%)
Mar 07, 2017 0.1733 0.1808 0.1700 0.1792 116,975 +0.01(+5.66%)
Mar 06, 2017 0.1737 0.1886 0.1696 0.1696 700,452 -0.01(-2.97%)
Mar 03, 2017 0.1791 0.1820 0.1632 0.1748 617,869 -0.01(-3.48%)
Mar 02, 2017 0.2075 0.2080 0.1800 0.1811 703,048 -0.03(-12.51%)
Mar 01, 2017 0.2050 0.2070 0.1894 0.2070 284,448 +0.00(+1.97%)
Feb 28, 2017 0.2005 0.2110 0.1988 0.2030 204,375 +0.00(+2.16%)
Feb 27, 2017 0.2066 0.2133 0.1919 0.1987 185,320 -0.01(-3.73%)
Feb 24, 2017 0.2042 0.2113 0.1946 0.2064 535,855 +0.02(+11.63%)
Feb 23, 2017 0.2080 0.2080 0.1770 0.1849 226,789 -0.02(-7.55%)
Feb 22, 2017 0.2370 0.2467 0.1980 0.2000 523,880 -0.04(-16.35%)
Feb 21, 2017 0.2337 0.2410 0.2200 0.2391 352,385 +0.02(+8.68%)
Feb 17, 2017 0.2200 0.2200 0.2200 0 +0.02(+9.24%)
Feb 16, 2017 0.2042 0.2094 0.1975 0.2014 696,817 -0.00(-0.49%)
Feb 15, 2017 0.2205 0.2230 0.1957 0.2024 1,290,355 -0.04(-17.35%)
Feb 14, 2017 0.2313 0.2550 0.2283 0.2449 582,569 +0.02(+8.36%)
Feb 13, 2017 0.1740 0.2290 0.1740 0.2260 922,985 +0.05(+29.89%)
Feb 10, 2017 0.1620 0.1771 0.1620 0.1740 858,350 +0.02(+12.26%)
Feb 09, 2017 0.1393 0.1600 0.1393 0.1550 450,492 +0.02(+19.23%)
Feb 08, 2017 0.1342 0.1370 0.1300 0.1300 35,900 +0.00(+0.00%)
Feb 07, 2017 0.1370 0.1370 0.1300 0.1300 78,500 -0.01(-5.11%)
Feb 06, 2017 0.1402 0.1402 0.1340 0.1370 233,000 -0.00(-0.03%)
Feb 03, 2017 0.1362 0.1390 0.1300 0.1370 374,506 +0.00(+1.51%)
Feb 02, 2017 0.1286 0.1400 0.1286 0.1350 16,634 +0.01(+6.13%)
Feb 01, 2017 0.1320 0.1320 0.1250 0.1272 16,500 -0.01(-4.00%)
Jan 31, 2017 0.1328 0.1328 0.1254 0.1325 32,009 +0.00(+2.71%)
Jan 30, 2017 0.1290 0.1359 0.1250 0.1290 96,000 +0.00(+0.00%)
Jan 27, 2017 0.1320 0.1320 0.1290 0.1290 133,000 -0.00(-3.52%)
Jan 26, 2017 0.1320 0.1337 0.1290 0.1337 23,800 +0.00(+2.85%)
Jan 25, 2017 0.1350 0.1370 0.1270 0.1300 124,675 -0.01(-5.25%)
Jan 24, 2017 0.1340 0.1420 0.1340 0.1372 436,608 +0.01(+8.89%)
Jan 23, 2017 0.1145 0.1315 0.1145 0.1260 634,390 +0.01(+12.50%)
Jan 20, 2017 0.1030 0.1180 0.1030 0.1120 458,610 +0.00(+2.85%)
Jan 19, 2017 0.1065 0.1089 0.1030 0.1089 51,200 -0.01(-5.14%)
Jan 18, 2017 0.1050 0.1148 0.1050 0.1148 185,500 +0.00(+4.36%)
Jan 17, 2017 0.1170 0.1170 0.1100 0.1100 47,000 -0.00(-2.96%)
Jan 13, 2017 0.1134 0.1134 0.1134 0 +0.00(+0.32%)
Jan 12, 2017 0.1080 0.1173 0.1080 0.1130 65,400 +0.01(+4.63%)
Jan 11, 2017 0.1025 0.1100 0.1025 0.1080 314,000 +0.01(+12.85%)
Jan 10, 2017 0.0988 0.1000 0.0957 0.0957 18,581 -0.00(-2.84%)
Jan 09, 2017 0.1000 0.1010 0.0985 0.0985 39,000 +0.01(+11.93%)
Jan 06, 2017 0.0980 0.0993 0.0880 0.0880 110,000 -0.01(-12.70%)
Jan 05, 2017 0.1008 0.1008 0.1008 0.1008 2,600 -0.00(-1.75%)
Jan 04, 2017 0.1026 0.1026 0.0900 0.1026 38,030 +0.00(+0.20%)
Jan 03, 2017 0.0969 0.1024 0.0844 0.1024 121,200 +0.01(+8.94%)
Dec 30, 2016 0.0940 0.0940 0.0940 0 -0.00(-4.76%)
Dec 29, 2016 0.0892 0.1000 0.0892 0.0987 48,500 +0.01(+14.37%)
Dec 28, 2016 0.0863 0.0863 0.0863 0.0863 3,000 +0.00(+6.05%)
Dec 27, 2016 0.0832 0.0832 0.0767 0.0814 28,000 +0.01(+16.76%)
Dec 20, 2016 0.0697 0.0697 0.0697 0 -0.00(-2.52%)
Dec 19, 2016 0.0700 0.0715 0.0700 0.0715 30,000 -0.01(-10.63%)
Dec 16, 2016 0.0756 0.0800 0.0756 0.0800 31,000 -0.00(-4.08%)
Dec 15, 2016 0.0834 0.0834 0.0834 0.0834 10,000 +0.00(+0.12%)
Dec 14, 2016 0.0829 0.0851 0.0812 0.0833 22,444 +0.00(+2.71%)
Dec 13, 2016 0.0811 0.0811 0.0811 0.0811 10,000 +0.00(+1.38%)
Dec 12, 2016 0.0789 0.0820 0.0713 0.0800 383,390 +0.01(+7.10%)
Dec 08, 2016 0.0747 0.0747 0.0747 0 -0.01(-13.04%)
Dec 06, 2016 0.0859 0.0859 0.0859 0 -0.00(-0.92%)
Dec 05, 2016 0.0877 0.0877 0.0867 0.0867 38,900 +0.01(+18.77%)
Dec 02, 2016 0.0730 0.0730 0.0730 0.0730 1,000 +0.00(+4.58%)
Dec 01, 2016 0.0698 0.0698 0.0698 0.0698 10,000 -0.01(-11.98%)
Nov 30, 2016 0.0793 0.0793 0.0793 0.0793 1,180 -0.00(-4.46%)
Nov 29, 2016 0.0867 0.0867 0.0830 0.0830 123,000 +0.00(+2.09%)
Nov 28, 2016 0.0813 0.0813 0.0813 0.0813 1,325 +0.01(+11.22%)
Nov 23, 2016 0.0731 0.0731 0.0731 0 -0.00(-2.53%)
Nov 22, 2016 0.0750 0.0750 0.0750 0.0750 500 +0.00(+2.46%)
Nov 21, 2016 0.0732 0.0732 0.0732 0.0732 150,000 -0.00(-5.43%)
Nov 18, 2016 0.0803 0.0852 0.0743 0.0774 161,200 -0.01(-14.00%)
Nov 17, 2016 0.0900 0.0900 0.0900 0.0900 10,000 -0.00(-1.10%)
Nov 15, 2016 0.0910 0.0910 0.0910 0 +0.00(+4.72%)
Nov 14, 2016 0.1052 0.1052 0.0869 0.0869 22,326 -0.00(-4.51%)
Nov 11, 2016 0.0910 0.0910 0.0910 0.0910 1,400 -0.01(-9.00%)
Nov 08, 2016 0.1000 0.1000 0.1000 0 -0.01(-10.23%)
Nov 03, 2016 0.1114 0.1114 0.1114 0 +0.00(+0.00%)
Nov 02, 2016 0.1027 0.1131 0.1027 0.1114 33,200 -0.00(-0.09%)
Nov 01, 2016 0.1115 0.1115 0.1115 0.1115 3,000 +0.01(+6.19%)
Oct 31, 2016 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-7.16%)
Oct 25, 2016 0.1131 0.1131 0.1131 0 +0.00(+1.25%)
Oct 24, 2016 0.1117 0.1117 0.1117 0.1117 3,000 -0.00(-1.93%)
Oct 21, 2016 0.1139 0.1139 0.1139 0.1139 10,000 +0.00(+3.55%)
Oct 18, 2016 0.1100 0.1100 0.1100 0 -0.00(-3.08%)
Oct 17, 2016 0.1124 0.1162 0.1124 0.1135 325,000 +0.02(+18.23%)
Oct 12, 2016 0.0960 0.0960 0.0960 0 -0.02(-16.52%)
Oct 11, 2016 0.1026 0.1150 0.1026 0.1150 28,000 +0.00(+3.79%)
Oct 06, 2016 0.1108 0.1108 0.1108 0 -0.00(-2.03%)
Oct 05, 2016 0.0974 0.1131 0.0974 0.1131 19,333 +0.00(+0.89%)
Oct 04, 2016 0.1170 0.1170 0.1121 0.1121 12,858 -0.00(-1.32%)
Oct 03, 2016 0.1087 0.1163 0.1087 0.1136 370,000 +0.00(+1.70%)
Sep 30, 2016 0.1117 0.1117 0.1117 0.1117 200,000 +0.01(+11.70%)
Sep 29, 2016 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 28, 2016 0.0950 0.1000 0.0950 0.1000 10,000 +0.00(+0.70%)
Sep 27, 2016 0.0993 0.0993 0.0993 0.0993 0 +0.00(+0.00%)
Sep 26, 2016 0.0993 0.0993 0.0993 0.0993 2,000 +0.00(+1.85%)
Sep 23, 2016 0.0975 0.0975 0.0975 0.0975 750 -0.02(-13.72%)
Sep 22, 2016 0.1095 0.1134 0.1092 0.1130 560,000 +0.01(+13.00%)
Sep 21, 2016 0.0957 0.1101 0.0878 0.1000 419,000 +0.01(+11.36%)
Sep 19, 2016 0.0898 0.0898 0.0898 0 +0.01(+9.51%)
Sep 14, 2016 0.0820 0.0820 0.0820 0 -0.01(-5.96%)
Sep 13, 2016 0.0820 0.0872 0.0820 0.0872 12,500 -0.00(-3.11%)
Sep 08, 2016 0.0900 0.0900 0.0900 0 -0.00(-4.46%)
Sep 07, 2016 0.0942 0.0942 0.0942 0.0942 10,000 -0.00(-0.84%)
Sep 06, 2016 0.0880 0.0980 0.0801 0.0950 226,500 +0.00(+0.00%)
Sep 01, 2016 0.0950 0.0950 0.0950 0 +0.01(+9.20%)
Aug 29, 2016 0.0870 0.0870 0.0870 0 -0.01(-6.45%)
Aug 25, 2016 0.0930 0.0930 0.0930 0 +0.00(+4.38%)
Aug 24, 2016 0.0960 0.0960 0.0891 0.0891 63,000 -0.00(-2.09%)
Aug 23, 2016 0.1010 0.1010 0.0910 0.0910 22,000 -0.02(-20.18%)
Aug 22, 2016 0.1100 0.1180 0.1100 0.1140 13,450 -0.00(-0.87%)
Aug 18, 2016 0.1150 0.1150 0.1150 0 -0.00(-2.29%)
Aug 17, 2016 0.1120 0.1177 0.1120 0.1177 50,000 -0.01(-8.69%)
Aug 16, 2016 0.1248 0.1289 0.1248 0.1289 18,000 +0.00(+0.00%)
Aug 15, 2016 0.0986 0.1289 0.0880 0.1289 653,500 +0.03(+31.53%)
Aug 12, 2016 0.0950 0.1000 0.0950 0.0980 60,000 +0.01(+8.89%)
Aug 11, 2016 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+5.39%)
Aug 10, 2016 0.0810 0.0860 0.0753 0.0854 98,000 -0.00(-2.73%)
Aug 09, 2016 0.0888 0.0888 0.0878 0.0878 12,000 +0.01(+8.40%)
Aug 02, 2016 0.0810 0.0810 0.0810 50 +0.01(+8.00%)
Aug 01, 2016 0.0763 0.0763 0.0750 0.0750 10,000 -0.01(-12.38%)
Jul 29, 2016 0.0860 0.0860 0.0715 0.0856 99,300 +0.01(+21.07%)
Jul 14, 2016 0.0707 0.0707 0.0707 0 -0.00(-2.62%)
Jul 12, 2016 0.0726 0.0726 0.0726 0 +0.00(+2.25%)
Jul 11, 2016 0.0760 0.0760 0.0710 0.0710 77,500 -0.01(-15.38%)
Jul 07, 2016 0.0839 0.0839 0.0839 0 +0.01(+13.23%)
Jul 05, 2016 0.0760 0.0830 0.0741 0.0741 64,226 -0.01(-10.72%)
Jun 30, 2016 0.0830 0.0830 0.0830 0 +0.01(+15.28%)
Jun 29, 2016 0.0688 0.0720 0.0680 0.0720 677,680 +0.00(+1.98%)
Jun 24, 2016 0.0706 0.0706 0.0706 0 -0.00(-5.87%)
Jun 23, 2016 0.0810 0.0810 0.0750 0.0750 56,000 -0.01(-10.61%)
Jun 21, 2016 0.0839 0.0839 0.0839 0 -0.00(-1.87%)
Jun 17, 2016 0.0855 0.0855 0.0855 0 +0.00(+4.27%)
Jun 16, 2016 0.0820 0.0820 0.0820 0.0820 40,000 +0.00(+4.06%)
Jun 15, 2016 0.0788 0.0788 0.0788 0.0788 5,000 -0.01(-11.16%)
Jun 14, 2016 0.0887 0.0887 0.0887 0.0887 7,100 +0.00(+0.80%)
Jun 13, 2016 0.0919 0.0931 0.0880 0.0880 27,600 -0.01(-5.48%)
Jun 10, 2016 0.0910 0.0931 0.0910 0.0931 53,521 +0.01(+5.80%)
Jun 09, 2016 0.0940 0.0940 0.0880 0.0880 92,600 -0.01(-9.09%)
Jun 08, 2016 0.0968 0.0968 0.0968 0.0968 3,000 -0.01(-6.56%)
Jun 07, 2016 0.0995 0.1037 0.0995 0.1036 46,000 +0.01(+10.21%)
Jun 06, 2016 0.0940 0.0940 0.0940 0.0940 22,000 +0.00(+4.44%)
Jun 03, 2016 0.0800 0.0900 0.0800 0.0900 12,500 +0.00(+1.58%)
Jun 02, 2016 0.0800 0.0910 0.0800 0.0886 143,300 +0.00(+1.49%)
Jun 01, 2016 0.0804 0.0873 0.0804 0.0873 16,000 +0.02(+22.61%)
May 26, 2016 0.0712 0.0712 0.0712 0 -0.01(-8.72%)
May 25, 2016 0.0815 0.0820 0.0780 0.0780 14,000 -0.02(-18.75%)
May 23, 2016 0.0960 0.0960 0.0960 0 +0.02(+23.08%)
May 19, 2016 0.0780 0.0780 0.0780 0 -0.01(-10.45%)
May 17, 2016 0.0871 0.0871 0.0871 0 +0.00(+0.58%)
May 12, 2016 0.0866 0.0866 0.0866 0 -0.01(-10.26%)
May 11, 2016 0.0950 0.0965 0.0950 0.0965 55,000 +0.01(+16.27%)
May 10, 2016 0.0780 0.0830 0.0780 0.0830 106,460 -0.02(-17.00%)
May 09, 2016 0.1000 0.1000 0.1000 0.1000 50,300 +0.00(+0.00%)
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.