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

Fortune Minerals Limited (OP: FTMDF )

0.0670 +0.0052 (+8.41%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 22, 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 27, 2011 1.645 1.645 1.645 1.645 0 +0.01(+0.30%)
Apr 26, 2011 1.635 1.640 1.635 1.640 1,600 -0.03(-1.56%)
Apr 25, 2011 1.697 1.697 1.644 1.666 25,500 -0.02(-1.36%)
Apr 21, 2011 1.706 1.723 1.689 1.689 39,300 -0.01(-0.37%)
Apr 20, 2011 1.636 1.699 1.636 1.695 16,000 +0.12(+7.38%)
Apr 19, 2011 1.579 1.579 1.579 1.579 900 -0.00(-0.15%)
Apr 15, 2011 1.581 1.581 1.581 1.581 0 -0.05(-2.91%)
Apr 12, 2011 1.628 1.628 1.628 1.628 0 -0.06(-3.41%)
Apr 08, 2011 1.686 1.686 1.686 1.686 0 +0.01(+0.63%)
Apr 07, 2011 1.754 1.754 1.675 1.675 18,000 -0.07(-3.88%)
Apr 05, 2011 1.743 1.743 1.743 1.743 0 +0.01(+0.42%)
Apr 04, 2011 1.798 1.798 1.736 1.736 9,400 -0.04(-2.24%)
Apr 01, 2011 1.738 1.777 1.738 1.776 6,700 -0.01(-0.59%)
Mar 31, 2011 1.710 1.786 1.667 1.786 18,100 +0.10(+5.77%)
Mar 30, 2011 1.688 1.688 1.688 1.688 31,000 +0.07(+4.22%)
Mar 29, 2011 1.620 1.620 1.620 1.620 100 -0.04(-2.49%)
Mar 28, 2011 1.683 1.683 1.661 1.661 2,400 -0.02(-1.11%)
Mar 25, 2011 1.687 1.690 1.680 1.680 37,000 +0.01(+0.60%)
Mar 24, 2011 1.649 1.670 1.629 1.670 19,950 -0.01(-0.60%)
Mar 23, 2011 1.680 1.680 1.680 1.680 7,400 -0.01(-0.30%)
Mar 22, 2011 1.697 1.697 1.665 1.685 58,500 +0.01(+0.42%)
Mar 21, 2011 1.671 1.699 1.671 1.678 49,000 +0.02(+1.48%)
Mar 18, 2011 1.645 1.655 1.617 1.654 98,400 +0.03(+2.09%)
Mar 17, 2011 1.620 1.620 1.620 1.620 1,000 +0.04(+2.54%)
Mar 16, 2011 1.625 1.635 1.580 1.580 48,000 +0.04(+2.74%)
Mar 15, 2011 1.518 1.589 1.502 1.538 76,900 -0.19(-10.87%)
Mar 14, 2011 1.702 1.725 1.702 1.725 2,200 +0.03(+1.78%)
Mar 11, 2011 1.700 1.727 1.694 1.695 9,000 -0.07(-3.94%)
Mar 10, 2011 1.786 1.807 1.661 1.764 24,300 -0.05(-2.94%)
Mar 09, 2011 1.807 1.819 1.796 1.818 91,150 +0.02(+0.86%)
Mar 08, 2011 1.829 1.829 1.802 1.802 31,600 -0.02(-0.93%)
Mar 07, 2011 1.793 1.829 1.793 1.819 20,700 -0.02(-1.25%)
Mar 04, 2011 1.843 1.843 1.843 1.843 300 +0.05(+3.05%)
Mar 03, 2011 1.821 1.821 1.788 1.788 3,200 -0.07(-4.00%)
Mar 02, 2011 1.831 1.863 1.831 1.863 800 +0.02(+0.84%)
Mar 01, 2011 1.860 1.860 1.847 1.847 1,200 -0.00(-0.11%)
Feb 28, 2011 1.849 1.849 1.849 1.849 100 +0.09(+5.05%)
Feb 24, 2011 1.760 1.760 1.760 0 +0.03(+1.45%)
Feb 23, 2011 1.751 1.751 1.731 1.735 25,100 -0.06(-3.26%)
Feb 22, 2011 1.970 1.970 1.794 1.794 4,400 -0.11(-5.94%)
Feb 18, 2011 1.921 1.921 1.880 1.907 5,000 -0.04(-2.23%)
Feb 17, 2011 1.950 1.950 1.950 1.950 500 +0.17(+9.28%)
Feb 16, 2011 1.764 1.785 1.764 1.785 13,000 +0.03(+1.83%)
Feb 15, 2011 1.753 1.753 1.752 1.752 10,000 -0.00(-0.06%)
Feb 11, 2011 1.754 1.754 1.754 0 +0.02(+1.42%)
Feb 09, 2011 1.729 1.729 1.729 0 -0.18(-9.66%)
Feb 08, 2011 1.884 1.914 1.884 1.914 10,000 -0.03(-1.43%)
Feb 07, 2011 1.832 1.964 1.822 1.942 63,000 +0.26(+15.54%)
Feb 04, 2011 1.678 1.708 1.678 1.681 185,200 +0.06(+3.40%)
Feb 03, 2011 1.680 1.688 1.625 1.625 141,200 -0.00(-0.17%)
Feb 02, 2011 1.596 1.628 1.586 1.628 7,500 +0.06(+4.15%)
Feb 01, 2011 1.609 1.609 1.563 1.563 8,300 -0.03(-2.12%)
Jan 31, 2011 1.605 1.605 1.588 1.597 7,200 -0.00(-0.16%)
Jan 28, 2011 1.618 1.618 1.578 1.600 700 +0.03(+1.89%)
Jan 27, 2011 1.579 1.579 1.560 1.570 1,500 +0.04(+2.88%)
Jan 26, 2011 1.557 1.557 1.526 1.526 1,100 +0.04(+2.70%)
Jan 25, 2011 1.533 1.533 1.484 1.486 12,400 -0.05(-3.39%)
Jan 24, 2011 1.606 1.606 1.528 1.538 6,000 -0.09(-5.64%)
Jan 21, 2011 1.630 1.630 1.630 1.630 1,000 -0.04(-2.37%)
Jan 20, 2011 1.676 1.678 1.667 1.670 38,600 -0.03(-1.62%)
Jan 19, 2011 1.714 1.715 1.690 1.697 16,100 -0.02(-0.96%)
Jan 18, 2011 1.730 1.730 1.712 1.714 36,700 +0.00(+0.28%)
Jan 14, 2011 1.724 1.724 1.698 1.709 20,500 -0.03(-2.00%)
Jan 13, 2011 1.748 1.758 1.736 1.744 55,800 +0.07(+4.18%)
Jan 12, 2011 1.643 1.681 1.639 1.673 27,500 +0.17(+11.00%)
Jan 10, 2011 1.508 1.508 1.508 0 -0.08(-4.76%)
Jan 07, 2011 1.665 1.665 1.583 1.583 4,600 -0.15(-8.52%)
Jan 05, 2011 1.730 1.730 1.730 0 +0.04(+2.34%)
Jan 04, 2011 1.750 1.812 1.691 1.691 28,500 -0.03(-1.66%)
Dec 31, 2010 1.720 1.720 1.720 0 +0.04(+2.35%)
Dec 30, 2010 1.680 1.680 1.680 1.680 4,500 +0.03(+1.76%)
Dec 29, 2010 1.649 1.651 1.649 1.651 25,000 +0.04(+2.77%)
Dec 23, 2010 1.607 1.607 1.607 0 +0.02(+0.96%)
Dec 21, 2010 1.591 1.591 1.591 0 -0.00(-0.16%)
Dec 20, 2010 1.597 1.629 1.580 1.594 80,500 +0.15(+10.30%)
Dec 15, 2010 1.445 1.445 1.445 0 -0.01(-0.43%)
Dec 14, 2010 1.576 1.576 1.451 1.451 23,000 -0.17(-10.30%)
Dec 13, 2010 1.618 1.618 1.618 1.618 2,000 -0.03(-1.64%)
Dec 10, 2010 1.685 1.685 1.645 1.645 11,600 +0.06(+3.82%)
Dec 09, 2010 1.637 1.654 1.585 1.585 10,300 -0.06(-3.57%)
Dec 08, 2010 1.612 1.643 1.611 1.643 14,500 +0.23(+16.64%)
Dec 07, 2010 1.423 1.433 1.409 1.409 72,500 +0.10(+7.99%)
Dec 06, 2010 1.273 1.304 1.254 1.304 34,500 +0.10(+8.21%)
Dec 03, 2010 1.224 1.224 1.145 1.206 34,100 +0.00(+0.08%)
Dec 02, 2010 1.204 1.204 1.204 1.204 2,500 +0.00(+0.25%)
Dec 01, 2010 1.202 1.202 1.202 1.202 2,200 +0.06(+5.27%)
Nov 30, 2010 1.189 1.189 1.141 1.141 4,000 -0.11(-8.58%)
Nov 29, 2010 1.283 1.314 1.248 1.248 9,000 +0.13(+11.73%)
Nov 24, 2010 1.117 1.117 1.117 1.117 0 +0.14(+13.78%)
Nov 23, 2010 0.9850 0.9850 0.9820 0.9820 5,500 -0.01(-1.01%)
Nov 19, 2010 0.9920 0.9920 0.9920 0.9920 0 +0.04(+3.66%)
Nov 18, 2010 0.9290 0.9570 0.9290 0.9570 6,200 +0.08(+8.58%)
Nov 16, 2010 0.8814 0.8814 0.8814 0.8814 0 -0.10(-9.79%)
Nov 15, 2010 0.9966 0.9981 0.9770 0.9770 7,300 -0.02(-1.91%)
Nov 12, 2010 0.9960 0.9960 0.9960 0.9960 4,000 +0.01(+0.61%)
Nov 11, 2010 0.9900 0.9900 0.9900 0.9900 1,000 -0.01(-0.98%)
Nov 10, 2010 0.9998 0.9998 0.9998 0.9998 13,500 -0.01(-1.11%)
Nov 09, 2010 0.9855 1.011 0.9855 1.011 8,300 +0.09(+9.65%)
Nov 08, 2010 0.9220 0.9220 0.9220 0.9220 10,000 -0.00(-0.38%)
Nov 05, 2010 0.9648 0.9648 0.9255 0.9255 39,000 +0.02(+2.59%)
Nov 04, 2010 0.8518 0.9021 0.8518 0.9021 13,000 +0.12(+14.71%)
Oct 22, 2010 0.7864 0.7864 0.7864 0 -0.03(-3.18%)
Oct 18, 2010 0.8122 0.8122 0.8122 0 +0.06(+7.43%)
Oct 15, 2010 0.7560 0.7560 0.7560 0.7560 200 -0.02(-2.20%)
Oct 13, 2010 0.7730 0.7730 0.7730 0 -0.01(-1.53%)
Oct 12, 2010 0.7850 0.7850 0.7850 0.7850 2,000 +0.02(+3.15%)
Oct 07, 2010 0.7610 0.7610 0.7610 0 -0.02(-2.81%)
Oct 05, 2010 0.7830 0.7830 0.7830 0 +0.02(+2.49%)
Sep 30, 2010 0.7640 0.7640 0.7640 0 -0.02(-2.74%)
Sep 27, 2010 0.7855 0.7855 0.7855 0 +0.01(+1.42%)
Sep 24, 2010 0.7745 0.7745 0.7745 0.7745 34,500 +0.05(+7.20%)
Sep 23, 2010 0.7030 0.7225 0.7030 0.7225 9,500 +0.04(+5.72%)
Sep 17, 2010 0.6834 0.6834 0.6834 0 +0.05(+7.12%)
Sep 15, 2010 0.6370 0.6380 0.6258 0.6380 108,971 +0.02(+3.24%)
Sep 13, 2010 0.6180 0.6180 0.6180 0 +0.00(+0.50%)
Sep 10, 2010 0.6149 0.6149 0.6149 0.6149 11,000 -0.05(-7.42%)
Sep 09, 2010 0.6642 0.6642 0.6642 0.6642 3,500 +0.10(+17.62%)
Sep 08, 2010 0.5646 0.5647 0.5646 0.5647 17,180 -0.00(-0.76%)
Sep 07, 2010 0.5690 0.5690 0.5690 0.5690 5,000 -0.01(-2.20%)
Sep 03, 2010 0.5895 0.5895 0.5818 0.5818 9,500 +0.01(+2.07%)
Aug 30, 2010 0.5700 0.5700 0.5700 0 +0.04(+7.55%)
Aug 25, 2010 0.5300 0.5300 0.5300 0 -0.04(-7.34%)
Aug 19, 2010 0.5720 0.5720 0.5720 0 -0.02(-2.64%)
Aug 18, 2010 0.5875 0.5875 0.5875 0.5875 20,000 -0.02(-3.13%)
Aug 17, 2010 0.6065 0.6065 0.6065 0.6065 25,000 +0.01(+1.25%)
Aug 16, 2010 0.5990 0.5990 0.5990 0.5990 10,000 +0.03(+4.41%)
Aug 13, 2010 0.5737 0.5737 0.5737 0.5737 500 -0.01(-2.51%)
Aug 12, 2010 0.5885 0.5885 0.5885 0.5885 215 -0.05(-8.48%)
Aug 04, 2010 0.6430 0.6430 0.6430 0 +0.03(+4.81%)
Jul 29, 2010 0.6135 0.6135 0.6135 0 +0.01(+1.40%)
Jul 26, 2010 0.6050 0.6050 0.6050 0 -0.03(-3.97%)
Jul 23, 2010 0.6300 0.6300 0.6300 0.6300 5,000 +0.01(+1.61%)
Jul 21, 2010 0.6200 0.6200 0.6200 0 +0.01(+1.03%)
Jul 14, 2010 0.6137 0.6137 0.6137 0 +0.00(+0.36%)
Jul 12, 2010 0.6115 0.6115 0.6115 0.6115 0 -0.02(-3.62%)
Jun 29, 2010 0.6345 0.6345 0.6345 0 -0.02(-2.38%)
Jun 18, 2010 0.6500 0.6500 0.6500 0 +0.02(+3.75%)
Jun 17, 2010 0.6265 0.6265 0.6265 0.6265 10,000 -0.03(-5.00%)
Jun 14, 2010 0.6595 0.6595 0.6595 0 +0.01(+1.38%)
Jun 11, 2010 0.6520 0.6520 0.6505 0.6505 2,000 -0.00(-0.40%)
Jun 10, 2010 0.6531 0.6531 0.6531 0.6531 2,000 +0.03(+4.00%)
Jun 07, 2010 0.6280 0.6280 0.6280 0.6280 0 +0.00(+0.64%)
Jun 04, 2010 0.6240 0.6240 0.6240 0.6240 1,000 +0.03(+4.70%)
May 25, 2010 0.5960 0.5960 0.5960 0 -0.05(-7.40%)
May 20, 2010 0.6436 0.6436 0.6436 0 -0.06(-8.06%)
May 19, 2010 0.7000 0.7000 0.7000 0.7000 250 -0.02(-2.37%)
May 18, 2010 0.7170 0.7170 0.7170 0.7170 10,000 -0.02(-2.91%)
May 11, 2010 0.7385 0.7385 0.7385 0 -0.03(-3.46%)
May 10, 2010 0.7650 0.7650 0.7650 0.7650 10,000 -0.03(-3.89%)
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.