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 (%)
Jun 30, 2008 1.973 2.124 1.927 1.973 12,000 -0.40(-16.83%)
Jun 27, 2008 2.372 2.372 2.372 2.372 0 +0.00(+0.00%)
Jun 26, 2008 2.372 2.372 2.372 2.372 0 +0.00(+0.00%)
Jun 25, 2008 2.372 2.372 2.372 2.372 0 +0.00(+0.00%)
Jun 24, 2008 2.372 2.372 2.372 2.372 0 +0.00(+0.00%)
Jun 23, 2008 2.467 2.372 2.350 2.372 12,000 -0.10(-3.85%)
Jun 20, 2008 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Jun 19, 2008 2.467 2.467 2.380 2.467 18,000 +0.37(+17.83%)
Jun 18, 2008 2.094 2.094 1.934 2.094 17,500 +0.28(+15.59%)
Jun 17, 2008 1.812 1.812 1.812 1.812 0 +0.00(+0.00%)
Jun 16, 2008 1.812 1.812 1.812 1.812 0 +0.00(+0.00%)
Jun 13, 2008 1.812 1.812 1.812 1.812 0 +0.00(+0.00%)
Jun 12, 2008 1.812 1.812 1.812 1.812 0 +0.00(+0.00%)
Jun 11, 2008 1.812 1.812 1.812 1.812 0 +0.00(+0.00%)
Jun 10, 2008 1.812 1.812 1.812 1.812 1,000 +0.06(+3.58%)
Jun 09, 2008 1.749 1.749 1.749 1.749 0 +0.00(+0.00%)
Jun 06, 2008 1.749 1.749 1.749 1.749 0 +0.00(+0.00%)
Jun 05, 2008 1.749 1.749 1.728 1.749 20,200 +0.00(+0.00%)
Jun 04, 2008 1.749 1.749 1.749 1.749 28,700 +0.00(+0.00%)
Jun 03, 2008 1.749 1.749 1.740 1.749 15,000 -0.06(-3.16%)
Jun 02, 2008 1.806 1.806 1.806 1.806 200 -0.02(-0.88%)
May 30, 2008 1.790 1.822 1.822 1.822 3,000 +0.03(+1.79%)
May 29, 2008 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
May 28, 2008 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
May 27, 2008 1.729 1.808 1.790 1.790 6,000 +0.06(+3.55%)
May 26, 2008 1.729 1.734 1.729 1.729 7,000 +0.00(+0.00%)
May 23, 2008 1.729 1.734 1.729 1.729 7,000 +0.02(+1.30%)
May 22, 2008 1.706 1.706 1.706 1.706 0 +0.00(+0.00%)
May 21, 2008 1.706 1.810 1.706 1.706 1,200 -0.18(-9.71%)
May 20, 2008 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
May 19, 2008 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
May 16, 2008 1.890 1.890 1.855 1.890 10,000 +0.01(+0.53%)
May 15, 2008 1.880 1.894 1.880 1.880 73,000 -0.01(-0.27%)
May 14, 2008 1.885 1.915 1.885 1.885 5,500 -0.01(-0.50%)
May 13, 2008 1.895 1.953 1.895 1.895 3,000 +0.02(+1.26%)
May 12, 2008 1.871 1.871 1.871 1.871 0 +0.00(+0.00%)
May 09, 2008 1.859 1.871 1.799 1.871 9,200 +0.01(+0.67%)
May 08, 2008 1.859 1.859 1.831 1.859 1,200 +0.09(+4.88%)
May 07, 2008 1.772 1.772 1.772 1.772 449 +0.05(+3.03%)
May 06, 2008 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 05, 2008 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 02, 2008 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 01, 2008 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Apr 30, 2008 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Apr 29, 2008 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Apr 28, 2008 1.720 1.750 1.720 1.720 1,500 -0.07(-3.91%)
Apr 25, 2008 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Apr 24, 2008 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Apr 23, 2008 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Apr 22, 2008 1.790 1.790 1.790 1.790 100 -0.05(-2.93%)
Apr 21, 2008 1.844 1.844 1.844 1.844 0 +0.00(+0.00%)
Apr 18, 2008 1.844 1.844 1.843 1.844 25,000 +0.27(+16.89%)
Apr 17, 2008 1.577 1.577 1.577 1.577 0 +0.00(+0.00%)
Apr 16, 2008 1.577 1.577 1.577 1.577 0 +0.00(+0.00%)
Apr 15, 2008 1.577 1.577 1.577 1.577 0 +0.00(+0.00%)
Apr 14, 2008 1.577 1.577 1.577 1.577 0 +0.00(+0.00%)
Apr 11, 2008 1.540 1.577 1.577 1.577 2,000 +0.04(+2.40%)
Apr 10, 2008 1.540 1.540 1.540 1.540 1,500 -0.04(-2.56%)
Apr 09, 2008 1.581 1.581 1.581 1.581 3,000 +0.11(+7.51%)
Apr 08, 2008 1.497 1.470 1.470 1.470 10,000 -0.03(-1.78%)
Apr 07, 2008 1.497 1.497 1.497 1.497 10,000 +0.03(+1.73%)
Apr 04, 2008 1.472 1.472 1.472 1.472 2,000 -0.00(-0.25%)
Apr 03, 2008 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Apr 02, 2008 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
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.