Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortune Minerals Limited (OP: FTMDF )

0.0444 +0.0051 (+12.98%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 15, 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 28, 2011 1.849 1.849 1.849 1.849 100 +0.09(+5.05%)
Feb 24, 2011 1.760 1.760 1.760 0 +0.03(+1.45%)
Feb 23, 2011 1.751 1.751 1.731 1.735 25,100 -0.06(-3.26%)
Feb 22, 2011 1.970 1.970 1.794 1.794 4,400 -0.11(-5.94%)
Feb 18, 2011 1.921 1.921 1.880 1.907 5,000 -0.04(-2.23%)
Feb 17, 2011 1.950 1.950 1.950 1.950 500 +0.17(+9.28%)
Feb 16, 2011 1.764 1.785 1.764 1.785 13,000 +0.03(+1.83%)
Feb 15, 2011 1.753 1.753 1.752 1.752 10,000 -0.00(-0.06%)
Feb 11, 2011 1.754 1.754 1.754 0 +0.02(+1.42%)
Feb 09, 2011 1.729 1.729 1.729 0 -0.18(-9.66%)
Feb 08, 2011 1.884 1.914 1.884 1.914 10,000 -0.03(-1.43%)
Feb 07, 2011 1.832 1.964 1.822 1.942 63,000 +0.26(+15.54%)
Feb 04, 2011 1.678 1.708 1.678 1.681 185,200 +0.06(+3.40%)
Feb 03, 2011 1.680 1.688 1.625 1.625 141,200 -0.00(-0.17%)
Feb 02, 2011 1.596 1.628 1.586 1.628 7,500 +0.06(+4.15%)
Feb 01, 2011 1.609 1.609 1.563 1.563 8,300 -0.03(-2.12%)
Jan 31, 2011 1.605 1.605 1.588 1.597 7,200 -0.00(-0.16%)
Jan 28, 2011 1.618 1.618 1.578 1.600 700 +0.03(+1.89%)
Jan 27, 2011 1.579 1.579 1.560 1.570 1,500 +0.04(+2.88%)
Jan 26, 2011 1.557 1.557 1.526 1.526 1,100 +0.04(+2.70%)
Jan 25, 2011 1.533 1.533 1.484 1.486 12,400 -0.05(-3.39%)
Jan 24, 2011 1.606 1.606 1.528 1.538 6,000 -0.09(-5.64%)
Jan 21, 2011 1.630 1.630 1.630 1.630 1,000 -0.04(-2.37%)
Jan 20, 2011 1.676 1.678 1.667 1.670 38,600 -0.03(-1.62%)
Jan 19, 2011 1.714 1.715 1.690 1.697 16,100 -0.02(-0.96%)
Jan 18, 2011 1.730 1.730 1.712 1.714 36,700 +0.00(+0.28%)
Jan 14, 2011 1.724 1.724 1.698 1.709 20,500 -0.03(-2.00%)
Jan 13, 2011 1.748 1.758 1.736 1.744 55,800 +0.07(+4.18%)
Jan 12, 2011 1.643 1.681 1.639 1.673 27,500 +0.17(+11.00%)
Jan 10, 2011 1.508 1.508 1.508 0 -0.08(-4.76%)
Jan 07, 2011 1.665 1.665 1.583 1.583 4,600 -0.15(-8.52%)
Jan 05, 2011 1.730 1.730 1.730 0 +0.04(+2.34%)
Jan 04, 2011 1.750 1.812 1.691 1.691 28,500 -0.03(-1.66%)
Dec 31, 2010 1.720 1.720 1.720 0 +0.04(+2.35%)
Dec 30, 2010 1.680 1.680 1.680 1.680 4,500 +0.03(+1.76%)
Dec 29, 2010 1.649 1.651 1.649 1.651 25,000 +0.04(+2.77%)
Dec 23, 2010 1.607 1.607 1.607 0 +0.02(+0.96%)
Dec 21, 2010 1.591 1.591 1.591 0 -0.00(-0.16%)
Dec 20, 2010 1.597 1.629 1.580 1.594 80,500 +0.15(+10.30%)
Dec 15, 2010 1.445 1.445 1.445 0 -0.01(-0.43%)
Dec 14, 2010 1.576 1.576 1.451 1.451 23,000 -0.17(-10.30%)
Dec 13, 2010 1.618 1.618 1.618 1.618 2,000 -0.03(-1.64%)
Dec 10, 2010 1.685 1.685 1.645 1.645 11,600 +0.06(+3.82%)
Dec 09, 2010 1.637 1.654 1.585 1.585 10,300 -0.06(-3.57%)
Dec 08, 2010 1.612 1.643 1.611 1.643 14,500 +0.23(+16.64%)
Dec 07, 2010 1.423 1.433 1.409 1.409 72,500 +0.10(+7.99%)
Dec 06, 2010 1.273 1.304 1.254 1.304 34,500 +0.10(+8.21%)
Dec 03, 2010 1.224 1.224 1.145 1.206 34,100 +0.00(+0.08%)
Dec 02, 2010 1.204 1.204 1.204 1.204 2,500 +0.00(+0.25%)
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.