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

Fortune Minerals Limited (OP: FTMDF )

0.0618 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 21, 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 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%)
Oct 02, 2014 0.1954 0.1990 0.1950 0.1965 140,750 +0.01(+6.33%)
Sep 30, 2014 0.1848 0.1848 0.1848 0 -0.03(-14.44%)
Sep 29, 2014 0.2160 0.2160 0.2160 0.2160 16,000 +0.01(+4.35%)
Sep 26, 2014 0.2200 0.2200 0.2070 0.2070 5,000 -0.01(-5.91%)
Sep 24, 2014 0.2200 0.2200 0.2200 0 -0.02(-7.60%)
Sep 23, 2014 0.2400 0.2400 0.2280 0.2381 44,000 -0.00(-0.79%)
Sep 22, 2014 0.2548 0.2548 0.2300 0.2400 5,600 -0.03(-9.57%)
Sep 19, 2014 0.2633 0.2654 0.2633 0.2654 3,000 +0.01(+5.95%)
Sep 18, 2014 0.2505 0.2505 0.2505 0.2505 500 -0.02(-6.18%)
Sep 15, 2014 0.2670 0.2670 0.2670 0 +0.03(+11.48%)
Sep 12, 2014 0.2395 0.2395 0.2395 0.2395 2,000 +0.01(+4.77%)
Sep 11, 2014 0.2458 0.2458 0.2286 0.2286 13,150 -0.06(-20.90%)
Sep 05, 2014 0.2890 0.2890 0.2890 0 +0.01(+3.21%)
Sep 04, 2014 0.2805 0.2805 0.2800 0.2800 9,107 -0.00(-1.13%)
Sep 02, 2014 0.2832 0.2832 0.2832 0 -0.02(-8.08%)
Aug 27, 2014 0.3081 0.3081 0.3081 0 +0.01(+2.02%)
Aug 26, 2014 0.2733 0.3020 0.2733 0.3020 18,100 +0.01(+3.82%)
Aug 25, 2014 0.2909 0.2909 0.2909 0.2909 1,000 +0.00(+0.31%)
Aug 22, 2014 0.2900 0.2900 0.2900 0.2900 2,000 -0.03(-7.94%)
Aug 20, 2014 0.3150 0.3150 0.3150 0 +0.05(+17.14%)
Aug 19, 2014 0.2560 0.2689 0.2560 0.2689 4,000 +0.00(+0.75%)
Aug 15, 2014 0.2669 0.2669 0.2669 0 -0.00(-1.55%)
Aug 14, 2014 0.2700 0.2711 0.2680 0.2711 40,000 -0.01(-3.11%)
Aug 11, 2014 0.2798 0.2798 0.2798 0 -0.02(-5.09%)
Aug 08, 2014 0.2804 0.2804 0.2804 0.2948 556 +0.02(+8.62%)
Aug 07, 2014 0.2889 0.2889 0.2714 0.2714 40,500 +0.01(+3.23%)
Aug 06, 2014 0.2900 0.2900 0.2629 0.2629 20,100 -0.04(-14.28%)
Aug 05, 2014 0.3067 0.3067 0.3067 0.3067 10,000 -0.00(-1.26%)
Aug 04, 2014 0.3106 0.3106 0.3106 0.3106 1,000 -0.02(-7.12%)
Aug 01, 2014 0.3344 0.3344 0.3344 0.3344 1,500 -0.04(-9.62%)
Jul 31, 2014 0.3700 0.3700 0.3700 0.3700 10,000 -0.02(-4.64%)
Jul 30, 2014 0.3541 0.3880 0.3495 0.3880 218,000 +0.02(+6.53%)
Jul 28, 2014 0.3642 0.3642 0.3642 0 +0.00(+1.17%)
Jul 25, 2014 0.3670 0.3670 0.3486 0.3600 22,575 -0.01(-2.20%)
Jul 23, 2014 0.3681 0.3681 0.3681 0.3681 10,000 +0.00(+0.49%)
Jul 22, 2014 0.3705 0.3918 0.3663 0.3663 20,100 -0.00(-0.46%)
Jul 21, 2014 0.3542 0.3680 0.3542 0.3680 14,000 +0.03(+9.20%)
Jul 18, 2014 0.3410 0.3410 0.3370 0.3370 65,000 -0.02(-6.00%)
Jul 16, 2014 0.3585 0.3585 0.3585 0 +0.02(+5.26%)
Jul 11, 2014 0.3406 0.3406 0.3406 0 -0.00(-0.44%)
Jul 10, 2014 0.3500 0.3522 0.3421 0.3421 33,600 -0.01(-3.09%)
Jul 09, 2014 0.3530 0.3530 0.3530 0.3530 2,000 +0.00(+0.40%)
Jul 08, 2014 0.3657 0.3658 0.3500 0.3516 15,000 +0.02(+7.36%)
Jul 03, 2014 0.3275 0.3275 0.3275 0 -0.01(-3.68%)
Jun 27, 2014 0.3400 0.3400 0.3400 0 -0.00(-0.87%)
Jun 26, 2014 0.3599 0.3599 0.3387 0.3430 272,760 -0.01(-2.00%)
Jun 25, 2014 0.3502 0.3664 0.3476 0.3500 179,100 +0.03(+9.72%)
Jun 24, 2014 0.3311 0.3311 0.3190 0.3190 30,800 -0.01(-3.92%)
Jun 23, 2014 0.3320 0.3320 0.3320 0.3320 1,000 -0.00(-0.98%)
Jun 20, 2014 0.3099 0.3400 0.3097 0.3353 74,000 +0.03(+10.95%)
Jun 19, 2014 0.2842 0.3022 0.2842 0.3022 8,500 +0.02(+8.43%)
Jun 17, 2014 0.2787 0.2787 0.2787 0 +0.01(+3.99%)
Jun 16, 2014 0.2680 0.2680 0.2680 0.2680 3,000 -0.00(-0.37%)
Jun 12, 2014 0.2690 0.2690 0.2690 0 +0.00(+1.05%)
Jun 11, 2014 0.2662 0.2662 0.2662 0.2662 2,750 +0.01(+2.90%)
Jun 09, 2014 0.2587 0.2587 0.2587 0.2587 0 -0.02(-7.28%)
Jun 05, 2014 0.2790 0.2790 0.2790 0.2790 0 +0.02(+6.08%)
Jun 02, 2014 0.2630 0.2630 0.2630 0.2630 0 -0.00(-0.27%)
May 28, 2014 0.2637 0.2637 0.2637 0.2637 0 -0.04(-12.16%)
May 22, 2014 0.3002 0.3002 0.3002 0 -0.01(-2.31%)
May 21, 2014 0.3166 0.3166 0.3073 0.3073 5,000 -0.03(-7.99%)
May 15, 2014 0.3340 0.3340 0.3340 0.3340 0 +0.00(+0.42%)
May 13, 2014 0.3326 0.3326 0.3326 0 +0.01(+2.34%)
May 12, 2014 0.3358 0.3358 0.3250 0.3250 12,700 +0.01(+1.56%)
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.