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 (%)
Aug 29, 2016 0.0870 0.0870 0.0870 0 -0.01(-6.45%)
Aug 25, 2016 0.0930 0.0930 0.0930 0 +0.00(+4.38%)
Aug 24, 2016 0.0960 0.0960 0.0891 0.0891 63,000 -0.00(-2.09%)
Aug 23, 2016 0.1010 0.1010 0.0910 0.0910 22,000 -0.02(-20.18%)
Aug 22, 2016 0.1100 0.1180 0.1100 0.1140 13,450 -0.00(-0.87%)
Aug 18, 2016 0.1150 0.1150 0.1150 0 -0.00(-2.29%)
Aug 17, 2016 0.1120 0.1177 0.1120 0.1177 50,000 -0.01(-8.69%)
Aug 16, 2016 0.1248 0.1289 0.1248 0.1289 18,000 +0.00(+0.00%)
Aug 15, 2016 0.0986 0.1289 0.0880 0.1289 653,500 +0.03(+31.53%)
Aug 12, 2016 0.0950 0.1000 0.0950 0.0980 60,000 +0.01(+8.89%)
Aug 11, 2016 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+5.39%)
Aug 10, 2016 0.0810 0.0860 0.0753 0.0854 98,000 -0.00(-2.73%)
Aug 09, 2016 0.0888 0.0888 0.0878 0.0878 12,000 +0.01(+8.40%)
Aug 02, 2016 0.0810 0.0810 0.0810 50 +0.01(+8.00%)
Aug 01, 2016 0.0763 0.0763 0.0750 0.0750 10,000 -0.01(-12.38%)
Jul 29, 2016 0.0860 0.0860 0.0715 0.0856 99,300 +0.01(+21.07%)
Jul 14, 2016 0.0707 0.0707 0.0707 0 -0.00(-2.62%)
Jul 12, 2016 0.0726 0.0726 0.0726 0 +0.00(+2.25%)
Jul 11, 2016 0.0760 0.0760 0.0710 0.0710 77,500 -0.01(-15.38%)
Jul 07, 2016 0.0839 0.0839 0.0839 0 +0.01(+13.23%)
Jul 05, 2016 0.0760 0.0830 0.0741 0.0741 64,226 -0.01(-10.72%)
Jun 30, 2016 0.0830 0.0830 0.0830 0 +0.01(+15.28%)
Jun 29, 2016 0.0688 0.0720 0.0680 0.0720 677,680 +0.00(+1.98%)
Jun 24, 2016 0.0706 0.0706 0.0706 0 -0.00(-5.87%)
Jun 23, 2016 0.0810 0.0810 0.0750 0.0750 56,000 -0.01(-10.61%)
Jun 21, 2016 0.0839 0.0839 0.0839 0 -0.00(-1.87%)
Jun 17, 2016 0.0855 0.0855 0.0855 0 +0.00(+4.27%)
Jun 16, 2016 0.0820 0.0820 0.0820 0.0820 40,000 +0.00(+4.06%)
Jun 15, 2016 0.0788 0.0788 0.0788 0.0788 5,000 -0.01(-11.16%)
Jun 14, 2016 0.0887 0.0887 0.0887 0.0887 7,100 +0.00(+0.80%)
Jun 13, 2016 0.0919 0.0931 0.0880 0.0880 27,600 -0.01(-5.48%)
Jun 10, 2016 0.0910 0.0931 0.0910 0.0931 53,521 +0.01(+5.80%)
Jun 09, 2016 0.0940 0.0940 0.0880 0.0880 92,600 -0.01(-9.09%)
Jun 08, 2016 0.0968 0.0968 0.0968 0.0968 3,000 -0.01(-6.56%)
Jun 07, 2016 0.0995 0.1037 0.0995 0.1036 46,000 +0.01(+10.21%)
Jun 06, 2016 0.0940 0.0940 0.0940 0.0940 22,000 +0.00(+4.44%)
Jun 03, 2016 0.0800 0.0900 0.0800 0.0900 12,500 +0.00(+1.58%)
Jun 02, 2016 0.0800 0.0910 0.0800 0.0886 143,300 +0.00(+1.49%)
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.