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 (%)
Jul 31, 2017 0.1864 0.1900 0.1750 0.1846 33,027 -0.00(-1.28%)
Jul 28, 2017 0.1800 0.1889 0.1800 0.1870 77,450 +0.00(+1.80%)
Jul 27, 2017 0.1822 0.1900 0.1822 0.1837 16,728 -0.01(-3.32%)
Jul 26, 2017 0.1900 0.1900 0.1811 0.1900 49,170 +0.00(+0.05%)
Jul 25, 2017 0.1850 0.1850 0.1850 0.1899 13,400 +0.00(+2.65%)
Jul 24, 2017 0.1820 0.1930 0.1750 0.1850 37,395 +0.00(+1.93%)
Jul 21, 2017 0.1720 0.1815 0.1720 0.1815 5,140 +0.01(+6.76%)
Jul 20, 2017 0.1794 0.1875 0.1700 0.1700 27,612 -0.00(-1.73%)
Jul 19, 2017 0.1835 0.2000 0.1700 0.1730 72,428 -0.02(-9.94%)
Jul 18, 2017 0.1984 0.1990 0.1910 0.1921 135,039 +0.00(+0.21%)
Jul 17, 2017 0.1885 0.2000 0.1840 0.1917 218,249 +0.02(+14.11%)
Jul 14, 2017 0.1736 0.1829 0.1680 0.1680 109,799 +0.00(+0.66%)
Jul 13, 2017 0.1666 0.1740 0.1587 0.1669 234,000 -0.01(-2.97%)
Jul 12, 2017 0.1630 0.1720 0.1581 0.1720 313,428 +0.01(+8.93%)
Jul 11, 2017 0.1568 0.1628 0.1564 0.1579 15,240 -0.00(-2.29%)
Jul 10, 2017 0.1679 0.1689 0.1580 0.1616 17,414 +0.00(+2.28%)
Jul 07, 2017 0.1610 0.1610 0.1500 0.1580 136,000 +0.00(+1.09%)
Jul 06, 2017 0.1494 0.1653 0.1494 0.1563 8,380 +0.01(+4.20%)
Jul 05, 2017 0.1631 0.1631 0.1500 0.1500 197,832 -0.02(-10.71%)
Jul 03, 2017 0.1670 0.1680 0.1670 0.1680 15,500 +0.01(+5.66%)
Jun 30, 2017 0.1628 0.1630 0.1590 0.1590 7,200 +0.00(+2.58%)
Jun 29, 2017 0.1550 0.1606 0.1550 0.1550 130,350 -0.01(-5.49%)
Jun 28, 2017 0.1643 0.1696 0.1639 0.1640 70,042 +0.00(+1.74%)
Jun 27, 2017 0.1611 0.1612 0.1600 0.1612 5,500 +0.00(+2.87%)
Jun 26, 2017 0.1591 0.1680 0.1490 0.1567 95,500 +0.01(+4.47%)
Jun 23, 2017 0.1636 0.1650 0.1500 0.1500 11,300 -0.01(-7.92%)
Jun 22, 2017 0.1583 0.1629 0.1500 0.1629 54,462 +0.00(+0.06%)
Jun 21, 2017 0.1458 0.1628 0.1458 0.1628 43,900 +0.01(+8.68%)
Jun 20, 2017 0.1497 0.1500 0.1435 0.1498 28,100 +0.00(+2.74%)
Jun 19, 2017 0.1512 0.1512 0.1458 0.1458 23,600 -0.01(-4.83%)
Jun 16, 2017 0.1590 0.1590 0.1430 0.1532 85,750 +0.00(+2.82%)
Jun 15, 2017 0.1502 0.1600 0.1480 0.1490 130,900 -0.01(-6.23%)
Jun 14, 2017 0.1652 0.1652 0.1568 0.1589 92,600 -0.00(-1.12%)
Jun 13, 2017 0.1682 0.1682 0.1547 0.1607 60,528 -0.00(-1.41%)
Jun 12, 2017 0.1690 0.1690 0.1616 0.1630 49,630 -0.01(-5.34%)
Jun 09, 2017 0.1680 0.1770 0.1580 0.1722 217,250 +0.01(+3.73%)
Jun 08, 2017 0.1606 0.1660 0.1580 0.1660 51,000 +0.02(+10.67%)
Jun 07, 2017 0.1700 0.1740 0.1500 0.1500 70,624 -0.02(-9.31%)
Jun 06, 2017 0.1664 0.1664 0.1618 0.1654 12,920 +0.00(+1.16%)
Jun 05, 2017 0.1650 0.1700 0.1562 0.1635 175,450 +0.01(+6.24%)
Jun 02, 2017 0.1600 0.1600 0.1430 0.1539 51,500 -0.00(-2.16%)
Jun 01, 2017 0.1606 0.1606 0.1548 0.1573 23,525 +0.01(+4.87%)
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%)
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.