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 -0.0112 (-15.34%)
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 (%)
May 31, 2017 0.1550 0.1590 0.1477 0.1500 69,670 -0.00(-0.40%)
May 30, 2017 0.1501 0.1550 0.1500 0.1506 84,000 -0.00(-2.78%)
May 26, 2017 0.1579 0.1620 0.1544 0.1549 47,543 +0.00(+0.39%)
May 25, 2017 0.1568 0.1615 0.1543 0.1543 60,500 +0.00(+2.87%)
May 24, 2017 0.1680 0.1680 0.1500 0.1500 137,635 -0.01(-5.06%)
May 23, 2017 0.1509 0.1692 0.1509 0.1580 151,550 +0.02(+12.86%)
May 22, 2017 0.1540 0.1540 0.1400 0.1400 8,900 -0.01(-6.67%)
May 19, 2017 0.1394 0.1519 0.1394 0.1500 18,060 +0.01(+8.70%)
May 18, 2017 0.1394 0.1394 0.1380 0.1380 9,000 +0.00(+0.00%)
May 17, 2017 0.1380 0.1380 0.1380 0.1380 6,000 -0.01(-3.83%)
May 16, 2017 0.1415 0.1489 0.1350 0.1435 74,224 +0.00(+1.63%)
May 15, 2017 0.1394 0.1432 0.1337 0.1412 30,364 +0.00(+2.69%)
May 12, 2017 0.1451 0.1451 0.1375 0.1375 38,000 +0.00(+0.00%)
May 11, 2017 0.1425 0.1425 0.1375 0.1375 17,934 -0.00(-2.55%)
May 10, 2017 0.1438 0.1469 0.1411 0.1411 5,000 -0.00(-0.98%)
May 09, 2017 0.1403 0.1425 0.1385 0.1425 70,500 -0.00(-0.02%)
May 08, 2017 0.1550 0.1550 0.1369 0.1425 45,300 +0.01(+3.88%)
May 05, 2017 0.1406 0.1479 0.1330 0.1372 55,740 +0.00(+0.28%)
May 04, 2017 0.1402 0.1472 0.1260 0.1368 545,959 -0.00(-3.44%)
May 03, 2017 0.1483 0.1525 0.1375 0.1417 315,762 -0.01(-6.41%)
May 02, 2017 0.1513 0.1560 0.1500 0.1514 77,600 -0.00(-0.20%)
May 01, 2017 0.1570 0.1579 0.1459 0.1517 173,600 -0.00(-2.13%)
Apr 28, 2017 0.1551 0.1551 0.1509 0.1550 28,080 +0.00(+1.97%)
Apr 27, 2017 0.1520 0.1520 0.1448 0.1520 29,202 +0.00(+1.20%)
Apr 26, 2017 0.1360 0.1530 0.1360 0.1502 72,997 +0.01(+8.84%)
Apr 25, 2017 0.1450 0.1540 0.1356 0.1380 178,101 -0.01(-7.38%)
Apr 24, 2017 0.1499 0.1501 0.1430 0.1490 99,000 -0.00(-2.55%)
Apr 21, 2017 0.1501 0.1567 0.1501 0.1529 22,400 -0.01(-6.20%)
Apr 20, 2017 0.1500 0.1720 0.1500 0.1630 181,200 +0.01(+5.16%)
Apr 19, 2017 0.1537 0.1609 0.1470 0.1550 91,166 -0.00(-1.40%)
Apr 18, 2017 0.1480 0.1579 0.1480 0.1572 27,980 -0.01(-5.87%)
Apr 17, 2017 0.1649 0.1670 0.1540 0.1670 33,900 +0.00(+1.83%)
Apr 13, 2017 0.1790 0.1790 0.1640 0.1640 17,700 -0.01(-3.87%)
Apr 12, 2017 0.1847 0.1848 0.1706 0.1706 17,700 -0.00(-1.84%)
Apr 11, 2017 0.1570 0.1738 0.1500 0.1738 174,294 +0.02(+12.27%)
Apr 10, 2017 0.1575 0.1612 0.1500 0.1548 107,494 +0.00(+1.11%)
Apr 07, 2017 0.1470 0.1549 0.1398 0.1531 86,737 +0.01(+3.94%)
Apr 06, 2017 0.1397 0.1531 0.1360 0.1473 152,045 +0.01(+5.21%)
Apr 05, 2017 0.1470 0.1470 0.1390 0.1400 214,727 -0.00(-2.17%)
Apr 04, 2017 0.1470 0.1470 0.1430 0.1431 26,600 -0.00(-2.52%)
Apr 03, 2017 0.1600 0.1600 0.1406 0.1468 129,200 -0.01(-6.50%)
Mar 31, 2017 0.1619 0.1640 0.1554 0.1570 100,800 -0.00(-2.36%)
Mar 30, 2017 0.1500 0.1638 0.1500 0.1608 274,569 -0.00(-1.11%)
Mar 29, 2017 0.1543 0.1626 0.1500 0.1626 58,005 +0.01(+3.37%)
Mar 28, 2017 0.1640 0.1640 0.1552 0.1573 184,217 -0.02(-11.13%)
Mar 27, 2017 0.1780 0.1780 0.1602 0.1770 245,086 +0.00(+0.74%)
Mar 24, 2017 0.1700 0.1757 0.1700 0.1757 21,000 +0.01(+3.35%)
Mar 23, 2017 0.1700 0.1770 0.1700 0.1700 4,500 +0.00(+0.00%)
Mar 22, 2017 0.1780 0.1780 0.1700 0.1700 53,500 -0.01(-4.87%)
Mar 21, 2017 0.1923 0.1923 0.1735 0.1787 89,046 +0.00(+0.62%)
Mar 20, 2017 0.1776 0.1776 0.1776 0.1776 4,900 +0.00(+2.66%)
Mar 17, 2017 0.1780 0.1780 0.1717 0.1730 9,089 +0.00(+1.76%)
Mar 16, 2017 0.1769 0.1791 0.1700 0.1700 68,255 +0.00(+1.86%)
Mar 15, 2017 0.1690 0.1690 0.1625 0.1669 49,327 -0.02(-8.25%)
Mar 14, 2017 0.1822 0.1831 0.1710 0.1819 115,225 +0.01(+2.94%)
Mar 13, 2017 0.1840 0.1880 0.1767 0.1767 172,340 +0.01(+5.18%)
Mar 10, 2017 0.1559 0.1730 0.1559 0.1680 35,700 +0.00(+1.82%)
Mar 09, 2017 0.1700 0.1700 0.1500 0.1650 129,200 +0.01(+3.84%)
Mar 08, 2017 0.1914 0.1914 0.1589 0.1589 425,254 -0.02(-11.33%)
Mar 07, 2017 0.1733 0.1808 0.1700 0.1792 116,975 +0.01(+5.66%)
Mar 06, 2017 0.1737 0.1886 0.1696 0.1696 700,452 -0.01(-2.97%)
Mar 03, 2017 0.1791 0.1820 0.1632 0.1748 617,869 -0.01(-3.48%)
Mar 02, 2017 0.2075 0.2080 0.1800 0.1811 703,048 -0.03(-12.51%)
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.