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

Fortune Minerals Limited (OP: FTMDF )

0.0605 -0.0030 (-4.72%)
Streaming Delayed Price Updated: 2:31 PM 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 (%)
Sep 29, 2009 0.6834 0.6834 0.6834 0.6834 0 +0.00(+0.47%)
Sep 25, 2009 0.6802 0.6802 0.6802 0 +0.02(+2.35%)
Sep 17, 2009 0.6646 0.6646 0.6646 0 +0.02(+3.84%)
Sep 16, 2009 0.6404 0.6404 0.6400 0.6400 2,800 +0.02(+3.73%)
Sep 15, 2009 0.6170 0.6170 0.6170 0.6170 1,000 -0.06(-9.13%)
Sep 14, 2009 0.6790 0.6790 0.6790 0.6790 7,000 +0.08(+12.60%)
Aug 13, 2009 0.6030 0.6030 0.6030 0.6030 1,000 -0.01(-1.23%)
Aug 12, 2009 0.6115 0.6115 0.6105 0.6105 18,000 +0.05(+9.41%)
Aug 11, 2009 0.5580 0.5580 0.5580 0.5580 1,000 +0.00(+0.81%)
Aug 10, 2009 0.5625 0.5625 0.5535 0.5535 20,000 +0.03(+4.85%)
Jul 23, 2009 0.5279 0.5279 0.5279 0 +0.09(+21.11%)
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%)
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.