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

Fortune Minerals Limited (OP: FTMDF )

0.0405 +0.0005 (+1.25%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 1, 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, 2021 0.1400 0.1400 0.1309 0.1315 77,100 -0.00(-1.05%)
Apr 29, 2021 0.1388 0.1388 0.1320 0.1329 28,661 -0.01(-3.90%)
Apr 28, 2021 0.1240 0.1419 0.1200 0.1383 80,852 +0.01(+7.96%)
Apr 27, 2021 0.1391 0.1391 0.1281 0.1281 30,071 -0.00(-3.68%)
Apr 26, 2021 0.1200 0.1383 0.1200 0.1330 208,317 +0.00(+2.39%)
Apr 23, 2021 0.1325 0.1330 0.1276 0.1299 41,000 -0.00(-0.54%)
Apr 22, 2021 0.1362 0.1362 0.1306 0.1306 5,102 -0.01(-4.32%)
Apr 21, 2021 0.1320 0.1367 0.1316 0.1365 77,122 +0.00(+3.41%)
Apr 20, 2021 0.1408 0.1408 0.1309 0.1320 85,080 -0.00(-2.22%)
Apr 19, 2021 0.1258 0.1400 0.1258 0.1350 72,670 +0.00(+1.66%)
Apr 16, 2021 0.1410 0.1410 0.1274 0.1328 35,800 +0.01(+4.40%)
Apr 15, 2021 0.1280 0.1395 0.1226 0.1272 155,180 -0.00(-0.62%)
Apr 14, 2021 0.1390 0.1390 0.1160 0.1280 66,059 +0.00(+0.79%)
Apr 13, 2021 0.1357 0.1360 0.1255 0.1270 160,401 -0.00(-2.76%)
Apr 12, 2021 0.1484 0.1484 0.1300 0.1306 131,734 -0.01(-8.03%)
Apr 09, 2021 0.1400 0.1495 0.1400 0.1420 626,500 +0.01(+11.55%)
Apr 08, 2021 0.1220 0.1332 0.1165 0.1273 77,154 -0.00(-2.97%)
Apr 07, 2021 0.1401 0.1401 0.1301 0.1312 74,865 -0.01(-8.64%)
Apr 06, 2021 0.1650 0.1650 0.1335 0.1436 52,328 -0.00(-0.97%)
Apr 05, 2021 0.1610 0.1610 0.1430 0.1450 176,217 +0.00(+2.69%)
Apr 01, 2021 0.1480 0.1480 0.1348 0.1412 105,000 +0.01(+8.62%)
Mar 31, 2021 0.1220 0.1330 0.1200 0.1300 187,712 +0.00(+1.72%)
Mar 30, 2021 0.1280 0.1350 0.1259 0.1278 205,032 -0.00(-0.16%)
Mar 29, 2021 0.1310 0.1375 0.1264 0.1280 141,873 -0.01(-5.67%)
Mar 26, 2021 0.1310 0.1436 0.1310 0.1357 92,700 -0.01(-4.91%)
Mar 25, 2021 0.1450 0.1550 0.1263 0.1427 304,715 -0.01(-4.23%)
Mar 24, 2021 0.1890 0.1890 0.1381 0.1490 1,217,171 -0.02(-12.35%)
Mar 23, 2021 0.1810 0.2150 0.1570 0.1700 1,380,818 +0.00(+0.00%)
Mar 22, 2021 0.1300 0.1780 0.1199 0.1700 1,619,832 +0.05(+41.20%)
Mar 19, 2021 0.1140 0.1220 0.1111 0.1204 942,000 +0.01(+10.46%)
Mar 18, 2021 0.0989 0.1100 0.0978 0.1090 442,551 +0.01(+12.84%)
Mar 17, 2021 0.1052 0.1100 0.0950 0.0966 95,369 -0.00(-0.31%)
Mar 16, 2021 0.0918 0.0969 0.0918 0.0969 61,278 +0.00(+0.31%)
Mar 15, 2021 0.1000 0.1000 0.0920 0.0966 35,838 +0.00(+0.00%)
Mar 12, 2021 0.0924 0.0967 0.0914 0.0966 166,900 +0.01(+6.04%)
Mar 11, 2021 0.0958 0.0991 0.0907 0.0911 112,325 -0.00(-4.51%)
Mar 10, 2021 0.0892 0.0954 0.0892 0.0954 4,601 +0.00(+0.10%)
Mar 09, 2021 0.0926 0.0963 0.0866 0.0953 57,876 +0.01(+5.65%)
Mar 08, 2021 0.0898 0.1047 0.0863 0.0902 62,550 -0.00(-0.22%)
Mar 05, 2021 0.0902 0.0904 0.0850 0.0904 92,900 +0.00(+0.44%)
Mar 04, 2021 0.0900 0.0916 0.0814 0.0900 238,455 -0.01(-5.36%)
Mar 03, 2021 0.0990 0.1047 0.0950 0.0951 46,445 -0.00(-4.42%)
Mar 02, 2021 0.0950 0.0995 0.0950 0.0995 14,025 +0.00(+3.54%)
Mar 01, 2021 0.0950 0.0992 0.0950 0.0961 9,018 +0.00(+2.89%)
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%)
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.