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 (%)
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%)
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.