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

Fortune Minerals Limited (OP: FTMDF )

0.0634 -0.0001 (-0.16%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 4, 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 (%)
Jun 29, 2009 0.4359 0.4359 0.4359 0 +0.02(+5.67%)
Jun 23, 2009 0.4125 0.4125 0.4125 0.4125 0 -0.04(-8.84%)
Jun 15, 2009 0.4525 0.4525 0.4525 0 -0.05(-10.40%)
Jun 02, 2009 0.5050 0.5050 0.5050 0 -0.01(-0.98%)
Jun 01, 2009 0.5100 0.5100 0.5100 0.5100 3,000 +0.00(+0.29%)
May 28, 2009 0.5085 0.5085 0.5085 0.5085 0 -0.01(-1.64%)
May 27, 2009 0.5080 0.5170 0.5080 0.5170 11,000 +0.04(+8.73%)
May 13, 2009 0.4755 0.4755 0.4755 0 -0.02(-3.65%)
May 12, 2009 0.4600 0.4935 0.4330 0.4935 22,400 +0.04(+8.70%)
May 06, 2009 0.4540 0.4540 0.4540 0 +0.04(+8.87%)
Apr 19, 2009 0.4170 0.4170 0.4170 0 +0.00(+0.00%)
Apr 17, 2009 0.4170 0.4170 0.4170 0.4170 800 +0.06(+15.83%)
Apr 15, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 07, 2009 0.3600 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Apr 06, 2009 0.3750 0.3750 0.3750 0.3750 2,000 +0.02(+4.17%)
Apr 03, 2009 0.3600 0.3600 0.3600 0.3600 900 +0.07(+23.58%)
Mar 12, 2009 0.2913 0.2913 0.2913 0 +0.00(+0.00%)
Mar 11, 2009 0.2991 0.2991 0.2913 0.2913 1,000 -0.00(-1.39%)
Mar 05, 2009 0.2954 0.2954 0.2954 0 +0.00(+0.00%)
Mar 04, 2009 0.2954 0.2954 0.2954 0.2954 1,000 +0.00(+0.48%)
Mar 02, 2009 0.3063 0.3063 0.2940 0.2940 7,000 -0.03(-9.54%)
Jan 27, 2009 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jan 26, 2009 0.3250 0.3250 0.3250 0.3250 17,100 -0.03(-8.45%)
Jan 06, 2009 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jan 05, 2009 0.3550 0.3550 0.3550 0.3550 15,000 +0.02(+4.50%)
Dec 30, 2008 0.3397 0.3397 0.3397 0 +0.00(+0.00%)
Dec 29, 2008 0.3397 0.3397 0.3397 0.3397 400 +0.02(+4.85%)
Dec 23, 2008 0.3240 0.3240 0.3240 0 +0.00(+0.00%)
Dec 22, 2008 0.3240 0.3240 0.3240 0.3240 7,300 -0.09(-20.98%)
Dec 18, 2008 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Dec 17, 2008 0.4100 0.4100 0.4100 0.4100 200 +0.07(+18.84%)
Dec 16, 2008 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Dec 15, 2008 0.3532 0.3532 0.3450 0.3450 5,000 -0.00(-0.86%)
Dec 12, 2008 0.3480 0.3480 0.3480 0.3480 1,000 +0.03(+8.75%)
Dec 11, 2008 0.3200 0.3200 0.3200 0.3200 3,000 +0.02(+5.96%)
Dec 10, 2008 0.3020 0.3020 0.3020 0 +0.00(+0.00%)
Dec 09, 2008 0.3340 0.3340 0.3020 0.3020 70,000 -0.11(-25.98%)
Dec 04, 2008 0.4080 0.4080 0.4080 0 +0.00(+0.00%)
Dec 03, 2008 0.4080 0.4080 0.4080 0.4080 950 -0.01(-3.20%)
Nov 26, 2008 0.4215 0.4215 0.4215 0 +0.00(+0.00%)
Nov 25, 2008 0.4295 0.4295 0.4215 0.4215 3,500 +0.03(+8.35%)
Nov 24, 2008 0.3890 0.3890 0.3890 0 +0.00(+0.00%)
Nov 21, 2008 0.3890 0.3890 0.3890 0.3890 25,600 +0.01(+2.91%)
Nov 20, 2008 0.3780 0.3780 0.3780 0.3780 15,000 -0.02(-5.26%)
Nov 19, 2008 0.3990 0.3990 0.3990 0.3990 700 -0.05(-11.33%)
Nov 12, 2008 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 11, 2008 0.4500 0.4500 0.4500 0.4500 2,000 -0.20(-31.12%)
Nov 06, 2008 0.6533 0.6533 0.6533 0 +0.00(+0.00%)
Nov 05, 2008 0.6533 0.6533 0.6533 0.6533 1,000 +0.08(+14.82%)
Nov 04, 2008 0.5690 0.5690 0.5690 0.5690 100 +0.19(+49.46%)
Oct 31, 2008 0.3807 0.3807 0.3807 0 +0.00(+0.00%)
Oct 30, 2008 0.3807 0.3807 0.3807 0.3807 36,148 +0.04(+11.64%)
Oct 29, 2008 0.3335 0.3625 0.3335 0.3410 311,900 +0.02(+5.90%)
Oct 28, 2008 0.3220 0.3220 0.3220 0.3220 2,000 -0.01(-3.94%)
Oct 27, 2008 0.3352 0.3352 0.3352 0.3352 73,500 -0.05(-13.09%)
Oct 22, 2008 0.3857 0.3857 0.3857 0 +0.00(+0.00%)
Oct 21, 2008 0.3857 0.3857 0.3857 0.3857 5,000 -0.07(-16.15%)
Oct 20, 2008 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 17, 2008 0.4600 0.4600 0.4600 0.4600 300 +0.04(+10.31%)
Oct 13, 2008 0.4170 0.4170 0.4170 0 +0.00(+0.00%)
Oct 10, 2008 0.4170 0.4240 0.4170 0.4170 3,531 -0.10(-19.59%)
Oct 09, 2008 0.5186 0.5830 0.4401 0.5186 8,700 +0.01(+1.69%)
Oct 08, 2008 0.5100 0.5430 0.5100 0.5100 6,264 -0.08(-14.03%)
Oct 07, 2008 0.5786 0.5932 0.5932 0.5932 4,500 +0.01(+2.52%)
Oct 06, 2008 0.5786 0.5940 0.5360 0.5786 10,365 -0.26(-30.98%)
Oct 03, 2008 0.8383 0.8383 0.8383 0 +0.00(+0.00%)
Oct 02, 2008 0.8383 0.8383 0.8383 0.8383 5,000 -0.22(-20.50%)
Sep 25, 2008 1.054 1.054 1.054 0 +0.00(+0.00%)
Sep 24, 2008 1.054 1.064 1.054 1.054 6,500 +0.02(+2.18%)
Sep 23, 2008 1.110 1.032 1.032 1.032 1,000 -0.08(-7.03%)
Sep 22, 2008 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 19, 2008 1.110 1.110 1.040 1.110 20,000 +0.22(+24.23%)
Sep 18, 2008 0.8935 0.8935 0.8935 0.8935 10,000 +0.03(+3.18%)
Sep 17, 2008 0.8660 0.8920 0.8660 0.8660 893 -0.01(-1.59%)
Sep 16, 2008 0.8800 0.8898 0.8800 0.8800 735 -0.18(-16.90%)
Sep 15, 2008 1.059 1.100 1.059 1.059 10,000 -0.08(-7.23%)
Sep 10, 2008 1.141 1.141 1.141 0 +0.00(+0.00%)
Sep 09, 2008 1.141 1.144 1.141 1.141 3,300 -0.00(-0.02%)
Sep 08, 2008 1.142 1.235 1.142 1.142 5,900 -0.05(-4.40%)
Sep 04, 2008 1.194 1.194 1.194 0 +0.00(+0.00%)
Sep 03, 2008 1.194 1.194 1.194 1.194 2,000 +0.00(+0.32%)
Sep 02, 2008 1.190 1.190 1.190 1.190 500 +0.03(+2.81%)
Aug 29, 2008 1.158 1.158 1.158 0 +0.00(+0.00%)
Aug 28, 2008 1.238 1.158 1.158 1.158 315 -0.08(-6.46%)
Aug 26, 2008 1.238 1.238 1.238 0 +0.00(+0.00%)
Aug 25, 2008 1.238 1.238 1.238 1.238 1,000 -0.04(-3.21%)
Aug 21, 2008 1.279 1.279 1.279 0 +0.00(+0.00%)
Aug 20, 2008 1.279 1.279 1.279 1.279 10,000 +0.08(+6.58%)
Aug 19, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 18, 2008 1.200 1.200 1.198 1.200 5,000 +0.02(+2.13%)
Aug 15, 2008 1.175 1.234 1.175 1.175 9,250 -0.08(-6.60%)
Aug 13, 2008 1.258 1.258 1.258 0 +0.00(+0.00%)
Aug 12, 2008 1.294 1.258 1.258 1.258 2,014 -0.04(-2.78%)
Aug 11, 2008 1.294 1.294 1.254 1.294 31,300 -0.01(-0.54%)
Aug 08, 2008 1.301 1.301 1.301 1.301 17,400 -0.23(-14.80%)
Aug 07, 2008 1.527 1.527 1.527 1.527 200 -0.11(-6.92%)
Aug 06, 2008 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Aug 05, 2008 1.641 1.641 1.641 1.641 200 +0.04(+2.53%)
Aug 04, 2008 1.600 1.600 1.580 1.600 5,096 -0.12(-7.15%)
Aug 01, 2008 1.723 1.723 1.723 1.723 0 +0.00(+0.00%)
Jul 31, 2008 1.723 1.723 1.723 1.723 0 +0.00(+0.00%)
Jul 30, 2008 1.723 1.723 1.723 1.723 0 +0.00(+0.00%)
Jul 29, 2008 1.723 1.723 1.723 1.723 0 +0.00(+0.00%)
Jul 28, 2008 1.723 1.723 1.723 1.723 0 +0.00(+0.00%)
Jul 25, 2008 1.723 1.785 1.723 1.723 4,000 -0.13(-7.12%)
Jul 24, 2008 1.855 1.857 1.855 1.855 16,000 -0.11(-5.64%)
Jul 23, 2008 1.966 1.966 1.966 1.966 0 +0.00(+0.00%)
Jul 22, 2008 1.966 1.966 1.966 1.966 0 +0.00(+0.00%)
Jul 21, 2008 1.957 1.966 1.804 1.966 9,500 +0.01(+0.50%)
Jul 18, 2008 1.957 1.957 1.957 1.957 13,300 +0.00(+0.00%)
Jul 17, 2008 1.957 1.957 1.957 1.957 0 +0.00(+0.00%)
Jul 16, 2008 1.957 1.957 1.957 1.957 1,500 -0.07(-3.61%)
Jul 15, 2008 2.030 2.030 2.003 2.030 2,000 +0.07(+3.57%)
Jul 14, 2008 1.960 1.960 1.951 1.960 7,000 +0.04(+2.07%)
Jul 11, 2008 1.920 1.993 1.920 1.920 2,078 -0.02(-0.91%)
Jul 10, 2008 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Jul 09, 2008 1.938 1.967 1.938 1.938 1,400 -0.07(-3.70%)
Jul 08, 2008 2.013 2.013 2.013 2.013 0 +0.00(+0.00%)
Jul 07, 2008 2.013 2.014 2.004 2.013 3,721 -0.14(-6.40%)
Jul 04, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 03, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 02, 2008 2.150 2.150 2.079 2.150 900 +0.18(+8.97%)
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.