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: 11:59 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 (%)
Oct 31, 2018 0.0726 0.0825 0.0726 0.0825 25,500 +0.01(+8.55%)
Oct 30, 2018 0.0737 0.0849 0.0737 0.0760 60,028 -0.00(-2.06%)
Oct 29, 2018 0.0791 0.0791 0.0703 0.0776 19,650 +0.01(+7.78%)
Oct 26, 2018 0.0650 0.0720 0.0650 0.0720 193,100 +0.00(+6.04%)
Oct 25, 2018 0.0663 0.0730 0.0663 0.0679 71,400 +0.00(+1.19%)
Oct 24, 2018 0.0750 0.0787 0.0671 0.0671 25,072 +0.00(+0.00%)
Oct 23, 2018 0.0663 0.0687 0.0663 0.0671 68,325 -0.00(-2.75%)
Oct 22, 2018 0.0818 0.0818 0.0690 0.0690 14,170 -0.00(-6.76%)
Oct 19, 2018 0.0750 0.0750 0.0740 0.0740 34,000 +0.00(+3.64%)
Oct 18, 2018 0.0754 0.0805 0.0713 0.0714 68,397 -0.00(-2.19%)
Oct 17, 2018 0.0800 0.0800 0.0706 0.0730 74,770 -0.01(-6.77%)
Oct 16, 2018 0.0837 0.0837 0.0730 0.0783 91,525 +0.00(+0.00%)
Oct 15, 2018 0.0740 0.0821 0.0707 0.0783 75,526 +0.01(+6.97%)
Oct 12, 2018 0.0730 0.0827 0.0730 0.0732 31,200 +0.00(+4.27%)
Oct 11, 2018 0.0760 0.0760 0.0702 0.0702 20,200 +0.00(+3.54%)
Oct 10, 2018 0.0702 0.0771 0.0677 0.0678 118,861 -0.01(-16.40%)
Oct 09, 2018 0.0810 0.0811 0.0715 0.0811 258,480 +0.00(+1.38%)
Oct 08, 2018 0.0900 0.0900 0.0800 0.0800 157,442 -0.00(-4.76%)
Oct 05, 2018 0.0800 0.0899 0.0800 0.0840 36,200 +0.00(+5.00%)
Oct 04, 2018 0.0870 0.0870 0.0800 0.0800 24,500 -0.01(-6.76%)
Oct 03, 2018 0.0883 0.0908 0.0858 0.0858 14,000 +0.00(+3.00%)
Oct 02, 2018 0.0806 0.0833 0.0806 0.0833 11,000 +0.00(+3.87%)
Oct 01, 2018 0.0819 0.0861 0.0802 0.0802 176,000 -0.00(-0.37%)
Sep 28, 2018 0.0825 0.0863 0.0800 0.0805 222,500 -0.00(-2.42%)
Sep 27, 2018 0.0840 0.0854 0.0825 0.0825 28,245 -0.00(-2.71%)
Sep 26, 2018 0.0860 0.0860 0.0848 0.0848 22,425 -0.00(-1.62%)
Sep 25, 2018 0.0850 0.0938 0.0850 0.0862 16,596 +0.00(+1.06%)
Sep 24, 2018 0.0890 0.0945 0.0851 0.0853 244,125 -0.00(-5.22%)
Sep 21, 2018 0.0900 0.0900 0.0896 0.0900 45,200 +0.00(+2.27%)
Sep 20, 2018 0.0900 0.0900 0.0880 0.0880 42,850 -0.00(-2.22%)
Sep 19, 2018 0.0880 0.0977 0.0851 0.0900 110,460 +0.00(+2.27%)
Sep 18, 2018 0.0942 0.1000 0.0873 0.0880 35,967 -0.01(-6.38%)
Sep 17, 2018 0.1000 0.1000 0.0909 0.0940 66,395 +0.01(+16.92%)
Sep 14, 2018 0.0802 0.0950 0.0800 0.0804 238,400 +0.00(+0.50%)
Sep 13, 2018 0.0791 0.0800 0.0791 0.0800 22,995 -0.00(-4.76%)
Sep 12, 2018 0.0810 0.0840 0.0791 0.0840 46,099 +0.00(+1.69%)
Sep 11, 2018 0.0812 0.0826 0.0812 0.0826 19,611 +0.00(+3.12%)
Sep 10, 2018 0.0855 0.0900 0.0801 0.0801 9,700 -0.00(-1.48%)
Sep 07, 2018 0.0900 0.0900 0.0813 0.0813 32,000 -0.00(-4.35%)
Sep 06, 2018 0.0850 0.0850 0.0850 0.0850 9,500 +0.00(+1.07%)
Sep 05, 2018 0.0949 0.0949 0.0841 0.0841 75,355 -0.01(-6.56%)
Sep 04, 2018 0.0949 0.1000 0.0900 0.0900 36,700 -0.01(-10.54%)
Aug 31, 2018 0.1006 0.1006 0.1006 0 +0.00(+0.60%)
Aug 30, 2018 0.0970 0.1000 0.0930 0.1000 24,200 +0.00(+5.15%)
Aug 29, 2018 0.1080 0.1080 0.0950 0.0951 124,540 -0.00(-4.90%)
Aug 28, 2018 0.0973 0.1020 0.0973 0.1000 30,950 -0.00(-0.70%)
Aug 27, 2018 0.1020 0.1049 0.0956 0.1007 94,299 +0.01(+5.89%)
Aug 24, 2018 0.0970 0.1029 0.0951 0.0951 69,300 -0.00(-0.94%)
Aug 23, 2018 0.0983 0.1063 0.0945 0.0960 120,120 -0.00(-4.00%)
Aug 22, 2018 0.0990 0.1000 0.0941 0.1000 188,457 +0.01(+11.11%)
Aug 21, 2018 0.0900 0.0979 0.0818 0.0900 38,169 +0.00(+3.45%)
Aug 20, 2018 0.0773 0.0870 0.0750 0.0870 571,700 +0.01(+8.21%)
Aug 17, 2018 0.0969 0.0969 0.0740 0.0804 1,088,300 -0.02(-18.71%)
Aug 16, 2018 0.0989 0.0989 0.0853 0.0989 34,957 +0.01(+6.80%)
Aug 15, 2018 0.0901 0.0972 0.0901 0.0926 414,683 +0.00(+0.33%)
Aug 14, 2018 0.0926 0.0990 0.0922 0.0923 73,250 -0.00(-3.85%)
Aug 13, 2018 0.1000 0.1001 0.0960 0.0960 225,900 -0.00(-0.41%)
Aug 10, 2018 0.0919 0.1029 0.0851 0.0964 336,800 -0.01(-5.12%)
Aug 09, 2018 0.1000 0.1023 0.0937 0.1016 86,800 -0.01(-4.87%)
Aug 08, 2018 0.0960 0.1099 0.0960 0.1068 318,851 +0.00(+3.09%)
Aug 07, 2018 0.1097 0.1100 0.1023 0.1036 29,671 +0.00(+3.60%)
Aug 06, 2018 0.1230 0.1230 0.0970 0.1000 64,171 -0.01(-5.57%)
Aug 03, 2018 0.1180 0.1180 0.1052 0.1059 35,700 +0.00(+0.67%)
Aug 02, 2018 0.1110 0.1110 0.1051 0.1052 81,351 -0.00(-4.36%)
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.