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

Fortune Minerals Limited (OP: FTMDF )

0.0645 -0.0074 (-10.29%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 3, 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 25, 2015 0.0236 0.0236 0.0236 0 -0.00(-16.31%)
Sep 23, 2015 0.0282 0.0282 0.0282 0 -0.00(-6.00%)
Sep 22, 2015 0.0300 0.0300 0.0300 0.0300 10,000 +0.01(+26.58%)
Sep 21, 2015 0.0237 0.0237 0.0237 0.0237 4,500 +0.00(+0.00%)
Aug 27, 2015 0.0237 0.0237 0.0237 0 +0.00(+0.42%)
Aug 26, 2015 0.0236 0.0236 0.0236 0.0236 20,000 +0.00(+12.38%)
Aug 24, 2015 0.0210 0.0210 0.0210 0 -0.01(-36.75%)
Aug 21, 2015 0.0332 0.0332 0.0332 0.0332 8,900 +0.00(+12.54%)
Aug 18, 2015 0.0295 0.0295 0.0295 0 +0.00(+0.00%)
Aug 17, 2015 0.0286 0.0295 0.0286 0.0295 39,000 -0.00(-1.67%)
Aug 14, 2015 0.0300 0.0300 0.0300 0.0300 6,200 +0.00(+3.45%)
Aug 13, 2015 0.0250 0.0290 0.0250 0.0290 113,200 +0.02(+107.14%)
Aug 10, 2015 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Aug 03, 2015 0.0140 0.0140 0.0140 0 +0.00(+6.87%)
Jul 31, 2015 0.0131 0.0131 0.0131 0.0131 1,700 -0.00(-20.61%)
Jul 27, 2015 0.0165 0.0165 0.0165 0 -0.00(-19.12%)
Jul 20, 2015 0.0204 0.0204 0.0204 0 +0.00(+2.00%)
Jul 16, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 14, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 13, 2015 0.0210 0.0210 0.0193 0.0200 1,727,400 -0.00(-6.98%)
Jul 10, 2015 0.0215 0.0215 0.0215 0.0215 911,500 -0.00(-18.25%)
Jul 09, 2015 0.0263 0.0263 0.0200 0.0263 3,527,500 +0.01(+31.50%)
Jul 08, 2015 0.0200 0.0200 0.0200 0.0200 445,107 -0.01(-33.33%)
Jul 07, 2015 0.0300 0.0300 0.0300 0.0300 755,666 -0.01(-28.74%)
Jun 30, 2015 0.0421 0.0421 0.0421 0 -0.02(-28.64%)
Jun 23, 2015 0.0590 0.0590 0.0590 0 -0.00(-5.45%)
Jun 18, 2015 0.0624 0.0624 0.0624 0 -0.01(-7.42%)
Jun 17, 2015 0.0674 0.0674 0.0674 0.0674 10,000 -0.01(-11.32%)
Jun 16, 2015 0.0760 0.0760 0.0760 0.0760 6,600 +0.01(+8.57%)
Jun 12, 2015 0.0700 0.0700 0.0700 0 +0.00(+4.48%)
Jun 08, 2015 0.0670 0.0670 0.0670 0 +0.00(+1.21%)
Jun 05, 2015 0.0662 0.0662 0.0662 0.0662 260,000 +0.00(+0.15%)
Jun 01, 2015 0.0661 0.0661 0.0661 0 -0.01(-11.16%)
May 26, 2015 0.0744 0.0744 0.0744 0 -0.00(-0.80%)
May 22, 2015 0.0750 0.0750 0.0750 0 -0.01(-9.64%)
May 21, 2015 0.0830 0.0830 0.0830 0.0830 908,000 +0.01(+9.64%)
May 19, 2015 0.0757 0.0757 0.0757 27,000 -0.01(-6.77%)
May 15, 2015 0.0812 0.0812 0.0812 0 +0.01(+12.93%)
May 14, 2015 0.0719 0.0719 0.0719 0.0719 7,400 -0.00(-6.38%)
May 12, 2015 0.0768 0.0768 0.0768 365,000 -0.01(-6.34%)
May 08, 2015 0.0820 0.0820 0.0820 0 -0.00(-2.38%)
May 07, 2015 0.0840 0.0840 0.0840 0.0840 302,500 +0.00(+3.96%)
May 05, 2015 0.0808 0.0808 0.0808 500 +0.01(+12.22%)
May 04, 2015 0.0720 0.0720 0.0720 0.0720 15,000 +0.00(+0.00%)
May 01, 2015 0.0720 0.0720 0.0720 0.0720 3,000 +0.00(+0.00%)
Apr 29, 2015 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Apr 27, 2015 0.0720 0.0720 0.0720 0 +0.01(+10.60%)
Apr 23, 2015 0.0651 0.0651 0.0651 217,000 -0.01(-9.58%)
Apr 22, 2015 0.0715 0.0720 0.0715 0.0720 56,000 -0.00(-4.00%)
Apr 21, 2015 0.0750 0.0750 0.0750 0.0750 337,500 -0.00(-0.92%)
Apr 17, 2015 0.0757 0.0757 0.0757 18,000 +0.00(+5.87%)
Apr 16, 2015 0.0715 0.0715 0.0715 0.0715 19,000 -0.01(-8.57%)
Apr 14, 2015 0.0782 0.0782 0.0782 265,000 -0.01(-15.91%)
Apr 10, 2015 0.0930 0.0930 0.0930 107,000 +0.01(+18.47%)
Apr 08, 2015 0.0785 0.0785 0.0785 6,000 -0.02(-21.50%)
Apr 06, 2015 0.1000 0.1000 0.1000 214,500 +0.03(+50.38%)
Apr 02, 2015 0.0665 0.0665 0.0665 0 -0.01(-16.87%)
Apr 01, 2015 0.0890 0.0890 0.0800 0.0800 10,300 -0.01(-11.11%)
Mar 31, 2015 0.0900 0.0900 0.0900 0.0900 30,000 -0.00(-2.07%)
Mar 30, 2015 0.1000 0.1000 0.0889 0.0919 73,000 -0.02(-15.92%)
Mar 27, 2015 0.1094 0.1094 0.1093 0.1093 10,000 +0.00(+1.86%)
Mar 26, 2015 0.1020 0.1332 0.1020 0.1073 99,283 +0.05(+74.19%)
Mar 20, 2015 0.0616 0.0616 0.0616 0 -0.01(-12.00%)
Mar 19, 2015 0.0689 0.0750 0.0687 0.0700 38,000 +0.00(+2.34%)
Mar 18, 2015 0.0684 0.0684 0.0684 0.0684 10,000 -0.00(-2.29%)
Mar 16, 2015 0.0700 0.0700 0.0700 125,000 +0.01(+14.01%)
Mar 13, 2015 0.0614 0.0614 0.0614 0.0614 500 -0.01(-10.89%)
Mar 11, 2015 0.0689 0.0689 0.0689 0 -0.00(-0.29%)
Mar 10, 2015 0.0733 0.0733 0.0691 0.0691 16,000 -0.00(-5.86%)
Mar 06, 2015 0.0734 0.0734 0.0734 0 +0.01(+10.38%)
Mar 04, 2015 0.0665 0.0665 0.0665 119,000 +0.00(+0.61%)
Mar 03, 2015 0.0661 0.0661 0.0661 0.0661 490,000 -0.00(-5.30%)
Mar 02, 2015 0.0650 0.0698 0.0650 0.0698 220,000 -0.00(-0.29%)
Feb 27, 2015 0.0700 0.0700 0.0700 0.0700 151,000 +0.00(+5.90%)
Feb 26, 2015 0.0661 0.0661 0.0661 0.0661 75,830 +0.01(+9.98%)
Feb 25, 2015 0.0601 0.0601 0.0601 0.0601 330,000 -0.00(-7.54%)
Feb 24, 2015 0.0650 0.0650 0.0650 0.0650 250,000 -0.00(-5.80%)
Feb 20, 2015 0.0690 0.0690 0.0690 56,000 -0.01(-12.10%)
Feb 18, 2015 0.0785 0.0785 0.0785 0 +0.00(+5.23%)
Feb 17, 2015 0.0746 0.0746 0.0746 0.0746 739,500 +0.00(+6.57%)
Feb 13, 2015 0.0700 0.0700 0.0700 0 -0.01(-9.56%)
Feb 12, 2015 0.0743 0.0774 0.0743 0.0774 195,000 +0.00(+0.26%)
Feb 11, 2015 0.0769 0.0772 0.0769 0.0772 13,000 -0.00(-0.26%)
Feb 10, 2015 0.0778 0.0779 0.0774 0.0774 303,500 +0.00(+4.59%)
Feb 09, 2015 0.0784 0.0784 0.0740 0.0740 70,000 -0.01(-8.64%)
Feb 06, 2015 0.0853 0.0860 0.0738 0.0810 239,000 +0.01(+9.61%)
Feb 03, 2015 0.0739 0.0739 0.0739 0 -0.00(-4.03%)
Feb 02, 2015 0.0734 0.0770 0.0734 0.0770 187,500 +0.00(+0.26%)
Jan 30, 2015 0.0766 0.0768 0.0766 0.0768 51,000 -0.00(-0.65%)
Jan 29, 2015 0.0778 0.0817 0.0731 0.0773 96,500 -0.00(-1.65%)
Jan 28, 2015 0.0786 0.0786 0.0784 0.0786 53,000 +0.00(+0.00%)
Jan 27, 2015 0.0788 0.0788 0.0786 0.0786 140,500 +0.01(+10.55%)
Jan 26, 2015 0.0830 0.0830 0.0711 0.0711 77,500 -0.01(-14.34%)
Jan 23, 2015 0.0840 0.0840 0.0800 0.0830 346,150 +0.00(+0.24%)
Jan 22, 2015 0.0830 0.0954 0.0800 0.0828 287,500 -0.00(-0.24%)
Jan 21, 2015 0.0790 0.0830 0.0790 0.0830 30,000 +0.01(+9.21%)
Jan 20, 2015 0.0850 0.0850 0.0760 0.0760 515,000 -0.01(-10.59%)
Jan 16, 2015 0.0850 0.0850 0.0850 0 -0.01(-13.27%)
Jan 14, 2015 0.0980 0.0980 0.0980 0 +0.01(+6.52%)
Jan 13, 2015 0.0920 0 +0.00(+2.22%)
Jan 12, 2015 0.0903 0.0920 0.0809 0.0900 397,000 -0.00(-4.26%)
Jan 09, 2015 0.1033 0.1037 0.0940 0.0940 163,500 -0.01(-9.35%)
Jan 08, 2015 0.1078 0.1078 0.0995 0.1037 41,500 -0.00(-3.80%)
Jan 07, 2015 0.1050 0.1100 0.1050 0.1078 176,000 -0.00(-3.75%)
Jan 06, 2015 0.1100 0.1120 0.1100 0.1120 112,500 +0.00(+1.82%)
Jan 05, 2015 0.1039 0.1120 0.1039 0.1100 20,940 +0.00(+0.82%)
Jan 02, 2015 0.1091 0.1091 0.1091 0.1091 55,000 -0.00(-4.30%)
Dec 31, 2014 0.1140 0.1140 0.1140 0 +0.00(+3.83%)
Dec 30, 2014 0.1098 0.1098 0.1098 0.1098 2,000 +0.00(+0.73%)
Dec 29, 2014 0.0980 0.1090 0.0980 0.1090 143,500 +0.01(+9.00%)
Dec 26, 2014 0.1000 0.1000 0.1000 0.1000 4,000 -0.00(-4.21%)
Dec 24, 2014 0.1044 0.1044 0.1044 0 +0.01(+11.06%)
Dec 22, 2014 0.0940 0.0940 0.0940 0 -0.02(-20.68%)
Dec 18, 2014 0.1185 0.1185 0.1185 60,500 -0.00(-0.08%)
Dec 17, 2014 0.1130 0.1186 0.1130 0.1186 35,400 +0.00(+0.34%)
Dec 16, 2014 0.1182 0.1182 0.1182 0.1182 20,000 -0.01(-10.93%)
Dec 12, 2014 0.1327 0.1327 0.1327 57,500 +0.00(+0.53%)
Dec 11, 2014 0.1320 0.1320 0.1320 0.1320 50,000 +0.00(+1.54%)
Dec 10, 2014 0.1299 0.1328 0.1299 0.1300 36,400 -0.02(-13.33%)
Dec 09, 2014 0.1500 0.1500 0.1500 0.1500 9,000 +0.02(+16.28%)
Dec 05, 2014 0.1290 0.1290 0.1290 0 -0.01(-6.32%)
Dec 03, 2014 0.1377 0.1377 0.1377 0 -0.01(-8.20%)
Dec 01, 2014 0.1500 0.1500 0.1500 0 -0.01(-7.64%)
Nov 24, 2014 0.1624 0.1624 0.1624 0 -0.01(-5.64%)
Nov 21, 2014 0.1670 0.1742 0.1670 0.1721 32,900 +0.02(+12.70%)
Nov 20, 2014 0.1600 0.1600 0.1527 0.1527 11,500 +0.00(+1.80%)
Nov 19, 2014 0.1548 0.1548 0.1500 0.1500 6,500 -0.01(-3.85%)
Nov 18, 2014 0.1600 0.1600 0.1540 0.1560 13,300 -0.01(-7.69%)
Nov 17, 2014 0.1690 0.1730 0.1690 79,500 -0.00(-2.31%)
Nov 13, 2014 0.1730 0.1730 0.1730 0 +0.04(+28.15%)
Nov 10, 2014 0.1350 0.1350 0.1350 100,000 -0.00(-0.30%)
Nov 07, 2014 0.1372 0.1380 0.1354 0.1354 228,500 -0.00(-1.10%)
Nov 06, 2014 0.1369 0.1369 0.1369 0.1369 1,000 -0.00(-1.93%)
Nov 05, 2014 0.1582 0.1582 0.1360 0.1396 135,888 -0.02(-10.86%)
Nov 04, 2014 0.1600 0.1600 0.1566 0.1566 16,000 +0.00(+0.58%)
Oct 30, 2014 0.1557 0.1557 0.1557 0 -0.01(-8.41%)
Oct 29, 2014 0.1591 0.1700 0.1591 0.1700 71,500 -0.01(-4.01%)
Oct 28, 2014 0.1550 0.1771 0.1550 0.1771 35,617 -0.00(-0.84%)
Oct 27, 2014 0.1622 0.1786 0.1620 0.1786 58,201 +0.00(+1.65%)
Oct 23, 2014 0.1757 0.1757 0.1757 0 -0.01(-3.04%)
Oct 22, 2014 0.1800 0.1857 0.1800 0.1812 75,050 +0.01(+5.47%)
Oct 21, 2014 0.1696 0.1718 0.1696 0.1718 10,500 +0.00(+1.06%)
Oct 20, 2014 0.1790 0.1894 0.1700 0.1700 30,730 -0.01(-5.03%)
Oct 17, 2014 0.1788 0.1870 0.1788 0.1790 27,440 -0.00(-2.19%)
Oct 16, 2014 0.1822 0.1913 0.1754 0.1830 34,800 -0.00(-0.54%)
Oct 15, 2014 0.1985 0.1985 0.1830 0.1840 19,300 -0.01(-7.16%)
Oct 14, 2014 0.2041 0.2041 0.1937 0.1982 9,443 -0.01(-6.07%)
Oct 13, 2014 0.2110 0.2110 0.2110 0.2110 800 +0.00(+1.44%)
Oct 10, 2014 0.2070 0.2090 0.2034 0.2080 152,450 -0.00(-1.47%)
Oct 09, 2014 0.1990 0.2210 0.1990 0.2111 445,791 +0.02(+8.81%)
Oct 07, 2014 0.1940 0.1940 0.1940 15,500 -0.01(-3.00%)
Oct 06, 2014 0.1992 0.2000 0.1992 0.2000 190,169 -0.00(-1.14%)
Oct 03, 2014 0.2000 0.2023 0.1840 0.2023 197,000 +0.01(+2.95%)
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.