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

Fortune Minerals Limited (OP: FTMDF )

0.0887 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 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 (%)
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%)
May 01, 2012 0.7870 0.7870 0.7870 0 +0.05(+7.07%)
Apr 30, 2012 0.7640 0.7640 0.7340 0.7350 41,712 -0.03(-3.54%)
Apr 27, 2012 0.7620 0.7620 0.7620 0.7620 500 -0.05(-5.81%)
Apr 26, 2012 0.7595 0.8090 0.7595 0.8090 4,000 +0.05(+6.73%)
Apr 25, 2012 0.7270 0.7580 0.7270 0.7580 8,000 +0.01(+1.88%)
Apr 24, 2012 0.7430 0.7440 0.7330 0.7440 12,500 -0.06(-7.00%)
Apr 20, 2012 0.8000 0.8000 0.8000 0 -0.00(-0.50%)
Apr 18, 2012 0.8040 0.8040 0.8040 0 -0.03(-3.71%)
Apr 16, 2012 0.8350 0.8350 0.8350 0 +0.00(+0.06%)
Apr 13, 2012 0.8345 0.8345 0.8345 0.8345 1,276 -0.04(-4.08%)
Apr 12, 2012 0.8700 0.8700 0.8700 0.8700 1,000 +0.02(+1.75%)
Apr 11, 2012 0.8630 0.8630 0.8550 0.8550 4,500 +0.03(+3.32%)
Apr 10, 2012 0.8275 0.8275 0.8275 0.8275 1,000 -0.00(-0.06%)
Apr 09, 2012 0.8280 0.8280 0.8280 0.8280 2,000 -0.03(-2.93%)
Apr 05, 2012 0.8635 0.8720 0.8530 0.8530 12,000 -0.08(-8.57%)
Apr 02, 2012 0.9330 0.9330 0.9330 0 -0.01(-1.58%)
Mar 30, 2012 0.9480 0.9480 0.9480 0.9480 2,000 +0.01(+0.64%)
Mar 27, 2012 0.9420 0.9420 0.9420 0 -0.02(-1.98%)
Mar 26, 2012 0.9610 0.9610 0.9530 0.9610 24,200 +0.02(+2.67%)
Mar 22, 2012 0.9360 0.9360 0.9360 0 -0.03(-3.30%)
Mar 20, 2012 0.9679 0.9679 0.9679 0 +0.01(+1.24%)
Mar 19, 2012 0.9560 0.9560 0.9560 0.9560 2,500 +0.02(+2.47%)
Mar 16, 2012 0.9340 0.9340 0.9330 0.9330 2,500 -0.02(-2.20%)
Mar 15, 2012 0.9540 0.9540 0.9540 0.9540 3,500 +0.00(+0.00%)
Mar 14, 2012 0.9540 0.9540 0.9540 0.9540 500 -0.00(-0.10%)
Mar 12, 2012 0.9550 0.9550 0.9550 0 -0.00(-0.31%)
Mar 09, 2012 0.9580 0.9580 0.9580 0.9580 3,500 +0.00(+0.00%)
Mar 07, 2012 0.9580 0.9580 0.9580 0 +0.04(+4.59%)
Mar 06, 2012 0.9160 0.9160 0.9160 0.9160 6,000 -0.07(-6.72%)
Mar 05, 2012 1.002 1.002 0.9820 0.9820 3,000 -0.03(-2.77%)
Mar 01, 2012 1.010 1.010 1.010 0 +0.01(+1.20%)
Feb 29, 2012 0.9960 0.9980 0.9960 0.9980 8,000 -0.03(-2.63%)
Feb 28, 2012 1.056 1.056 1.025 1.025 10,000 +0.00(+0.39%)
Feb 24, 2012 1.021 1.021 1.021 0 -0.00(-0.20%)
Feb 23, 2012 1.023 1.023 1.023 1.023 5,000 +0.00(+0.10%)
Feb 22, 2012 1.051 1.051 1.022 1.022 7,800 -0.05(-5.02%)
Feb 21, 2012 1.076 1.076 1.076 1.076 500 +0.13(+13.74%)
Feb 15, 2012 0.9460 0.9460 0.9460 0 -0.08(-7.71%)
Feb 08, 2012 1.025 1.025 1.025 0 +0.00(+0.20%)
Feb 07, 2012 1.023 1.023 1.023 1.023 900 -0.02(-1.63%)
Feb 03, 2012 1.040 1.040 1.040 0 -0.01(-0.67%)
Feb 02, 2012 1.046 1.047 1.046 1.047 43,500 +0.09(+9.98%)
Jan 31, 2012 0.9520 0.9520 0.9520 0 +0.02(+2.37%)
Jan 27, 2012 0.9300 0.9300 0.9300 0.9300 0 +0.05(+5.20%)
Jan 26, 2012 0.8670 0.8860 0.8670 0.8840 5,650 -0.02(-1.78%)
Jan 25, 2012 0.9000 0.9000 0.9000 0.9000 2,000 -0.05(-4.94%)
Jan 23, 2012 0.9468 0.9468 0.9468 0 -0.03(-2.61%)
Jan 20, 2012 0.9724 0.9724 0.9722 0.9722 2,000 -0.07(-6.65%)
Jan 19, 2012 1.042 1.042 1.042 1.042 1,000 +0.06(+6.28%)
Jan 17, 2012 0.9800 0.9800 0.9800 0 +0.02(+2.56%)
Jan 13, 2012 0.8046 0.9555 0.8046 0.9555 8,366 +0.16(+19.54%)
Jan 12, 2012 0.7900 0.7993 0.7900 0.7993 3,400 +0.01(+1.14%)
Jan 11, 2012 0.7903 0.7903 0.7903 0.7903 2,500 +0.04(+4.88%)
Jan 10, 2012 0.7535 0.7535 0.7535 0.7535 500 +0.02(+2.48%)
Jan 09, 2012 0.7353 0.7353 0.7353 0.7353 1,000 +0.00(+0.41%)
Jan 05, 2012 0.7323 0.7323 0.7323 0 +0.01(+0.91%)
Jan 04, 2012 0.7257 0.7257 0.7257 0.7257 4,000 -0.01(-1.13%)
Dec 30, 2011 0.7519 0.7519 0.7340 0.7340 8,000 +0.01(+1.80%)
Dec 29, 2011 0.7210 0.7210 0.7210 0.7210 30,000 -0.03(-3.65%)
Dec 28, 2011 0.7483 0.7483 0.7483 0.7483 200 +0.03(+3.99%)
Dec 22, 2011 0.7196 0.7196 0.7196 0.7196 0 +0.02(+3.38%)
Dec 21, 2011 0.6961 0.6961 0.6961 0.6961 617 +0.02(+2.35%)
Dec 19, 2011 0.6801 0.6801 0.6801 0.6801 0 -0.07(-9.09%)
Dec 16, 2011 0.7086 0.7481 0.7086 0.7481 6,800 +0.05(+6.90%)
Dec 15, 2011 0.6998 0.6998 0.6998 0.6998 3,000 -0.03(-3.56%)
Dec 14, 2011 0.7256 0.7256 0.7256 0.7256 2,500 -0.09(-11.15%)
Dec 09, 2011 0.8167 0.8167 0.8167 0.8167 0 -0.02(-1.84%)
Dec 08, 2011 0.8005 0.8320 0.8005 0.8320 45,000 +0.03(+3.14%)
Dec 07, 2011 0.8140 0.8150 0.8055 0.8067 40,000 +0.00(+0.36%)
Dec 06, 2011 0.8038 0.8038 0.8038 0.8038 1,800 +0.02(+2.91%)
Dec 02, 2011 0.7811 0.7811 0.7811 0 -0.00(-0.29%)
Dec 01, 2011 0.7801 0.7834 0.7705 0.7834 2,400 -0.01(-0.66%)
Nov 30, 2011 0.7920 0.7920 0.7886 0.7886 2,750 -0.01(-1.67%)
Nov 29, 2011 0.7700 0.8020 0.7700 0.8020 6,400 +0.04(+5.42%)
Nov 28, 2011 0.7608 0.7608 0.7608 0.7608 7,000 -0.02(-1.96%)
Nov 25, 2011 0.7760 0.7760 0.7760 0.7760 1,500 -0.01(-1.17%)
Nov 21, 2011 0.7852 0.7852 0.7852 0.7852 0 -0.05(-5.73%)
Nov 18, 2011 0.7945 0.8329 0.7945 0.8329 6,000 -0.01(-1.66%)
Nov 15, 2011 0.8470 0.8470 0.8470 0 +0.01(+1.01%)
Nov 14, 2011 0.8385 0.8385 0.8385 0.8385 300 -0.04(-4.12%)
Nov 11, 2011 0.8745 0.8745 0.8745 0.8745 1,400 +0.01(+0.63%)
Nov 10, 2011 0.8690 0.8690 0.8690 0.8690 2,000 +0.00(+0.40%)
Nov 09, 2011 0.8655 0.8655 0.8655 0.8655 365 -0.03(-3.83%)
Nov 07, 2011 0.9000 0.9000 0.9000 0.9000 0 -0.01(-1.17%)
Nov 02, 2011 0.9107 0.9107 0.9107 0 +0.01(+1.20%)
Nov 01, 2011 0.9000 0.9000 0.8999 0.8999 4,300 -0.08(-8.50%)
Oct 31, 2011 0.9835 0.9835 0.9835 0.9835 2,500 +0.11(+13.05%)
Oct 28, 2011 0.8910 0.8910 0.8700 0.8700 13,000 -0.01(-1.45%)
Oct 27, 2011 0.8796 0.8828 0.8796 0.8828 1,000 +0.04(+4.62%)
Oct 25, 2011 0.8438 0.8438 0.8438 0 +0.03(+3.41%)
Oct 21, 2011 0.8160 0.8160 0.8160 0 -0.07(-8.11%)
Oct 18, 2011 0.8880 0.8880 0.8880 0.8880 0 -0.03(-3.55%)
Oct 12, 2011 0.9207 0.9207 0.9207 0 +0.08(+9.67%)
Oct 11, 2011 0.8305 0.8402 0.8305 0.8395 977 -0.02(-2.34%)
Oct 07, 2011 0.8596 0.8596 0.8596 0 +0.04(+4.26%)
Oct 06, 2011 0.8000 0.8245 0.8000 0.8245 722 +0.12(+17.70%)
Oct 05, 2011 0.6605 0.7485 0.6600 0.7005 17,600 +0.03(+3.90%)
Oct 04, 2011 0.5900 0.6742 0.5900 0.6742 32,475 -0.02(-2.30%)
Oct 03, 2011 0.7558 0.7558 0.6609 0.6901 23,550 -0.15(-17.57%)
Sep 29, 2011 0.8372 0.8372 0.8372 0.8372 0 -0.10(-10.60%)
Sep 27, 2011 0.9365 0.9365 0.9365 0 +0.04(+4.51%)
Sep 26, 2011 0.9151 0.9151 0.8740 0.8961 3,600 -0.07(-7.08%)
Sep 23, 2011 0.9745 0.9745 0.9644 0.9644 6,000 -0.08(-7.89%)
Sep 22, 2011 0.9750 1.051 0.9667 1.047 37,900 -0.11(-9.90%)
Sep 21, 2011 1.162 1.162 1.162 1.162 1,000 +0.02(+2.12%)
Sep 20, 2011 1.109 1.150 1.109 1.138 6,100 +0.01(+0.81%)
Sep 19, 2011 1.129 1.129 1.129 1.129 200 +0.06(+6.04%)
Sep 15, 2011 1.065 1.065 1.065 1.065 0 -0.09(-7.93%)
Sep 13, 2011 1.156 1.156 1.156 1.156 0 +0.01(+1.00%)
Sep 12, 2011 1.143 1.145 1.134 1.145 18,900 -0.13(-10.33%)
Sep 07, 2011 1.276 1.276 1.276 0 +0.11(+9.32%)
Sep 06, 2011 1.155 1.168 1.155 1.168 21,000 +0.01(+0.53%)
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.