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 (%)
Aug 31, 2011 1.216 1.216 1.216 0 +0.05(+4.38%)
Aug 30, 2011 1.183 1.194 1.165 1.165 7,200 -0.07(-5.80%)
Aug 29, 2011 1.189 1.237 1.189 1.237 1,100 +0.10(+8.82%)
Aug 26, 2011 1.174 1.174 1.137 1.137 11,100 -0.05(-4.34%)
Aug 25, 2011 1.189 1.189 1.189 1.189 1,000 -0.00(-0.41%)
Aug 24, 2011 1.228 1.228 1.164 1.194 7,400 +0.03(+2.67%)
Aug 23, 2011 1.192 1.192 1.163 1.163 3,200 -0.08(-6.62%)
Aug 19, 2011 1.245 1.245 1.245 0 +0.01(+0.98%)
Aug 18, 2011 1.244 1.254 1.233 1.233 1,600 -0.03(-2.43%)
Aug 17, 2011 1.286 1.286 1.264 1.264 4,600 -0.02(-1.40%)
Aug 16, 2011 1.262 1.282 1.262 1.282 3,000 -0.08(-6.22%)
Aug 15, 2011 1.367 1.406 1.357 1.367 2,400 +0.03(+2.55%)
Aug 12, 2011 1.407 1.416 1.333 1.333 6,800 +0.17(+14.21%)
Aug 09, 2011 1.167 1.167 1.167 0 -0.03(-2.25%)
Aug 08, 2011 1.194 1.204 1.048 1.194 57,600 -0.03(-2.61%)
Aug 05, 2011 1.273 1.273 1.226 1.226 6,300 -0.06(-4.96%)
Aug 04, 2011 1.369 1.369 1.258 1.290 68,500 -0.12(-8.75%)
Aug 03, 2011 1.409 1.423 1.373 1.413 13,800 +0.01(+0.83%)
Aug 02, 2011 1.459 1.471 1.401 1.401 16,400 -0.08(-5.68%)
Jul 29, 2011 1.486 1.486 1.486 0 -0.03(-2.02%)
Jul 28, 2011 1.455 1.518 1.455 1.516 3,700 +0.05(+3.58%)
Jul 27, 2011 1.550 1.550 1.464 1.464 19,300 -0.10(-6.60%)
Jul 26, 2011 1.612 1.612 1.548 1.568 14,500 -0.06(-3.79%)
Jul 25, 2011 1.618 1.629 1.577 1.629 16,700 +0.02(+1.10%)
Jul 22, 2011 1.611 1.611 1.611 1.611 6,100 -0.09(-5.06%)
Jul 21, 2011 1.687 1.697 1.687 1.697 2,500 +0.01(+0.49%)
Jul 20, 2011 1.679 1.689 1.679 1.689 5,800 +0.17(+11.36%)
Jul 19, 2011 1.517 1.517 1.517 1.517 100 +0.01(+0.44%)
Jul 18, 2011 1.584 1.615 1.510 1.510 21,300 -0.10(-6.39%)
Jul 15, 2011 1.630 1.640 1.613 1.613 2,700 +0.01(+0.54%)
Jul 14, 2011 1.661 1.662 1.563 1.605 10,300 -0.09(-5.57%)
Jul 13, 2011 1.745 1.786 1.699 1.699 129,000 +0.18(+11.90%)
Jul 11, 2011 1.518 1.518 1.518 0 -0.06(-3.99%)
Jul 08, 2011 1.569 1.581 1.569 1.581 2,700 +0.03(+2.25%)
Jul 07, 2011 1.500 1.547 1.500 1.547 3,600 +0.05(+3.04%)
Jul 06, 2011 1.508 1.508 1.492 1.501 5,000 -0.07(-4.30%)
Jul 05, 2011 1.498 1.569 1.497 1.569 16,700 +0.09(+5.77%)
Jun 30, 2011 1.483 1.483 1.483 0 -0.01(-0.41%)
Jun 29, 2011 1.500 1.510 1.450 1.489 4,900 -0.03(-1.78%)
Jun 28, 2011 1.474 1.516 1.443 1.516 14,700 +0.01(+0.38%)
Jun 27, 2011 1.545 1.551 1.490 1.510 10,700 +0.07(+4.90%)
Jun 23, 2011 1.440 1.440 1.440 0 +0.00(+0.01%)
Jun 22, 2011 1.494 1.494 1.440 1.440 2,600 -0.01(-0.72%)
Jun 21, 2011 1.487 1.509 1.450 1.450 2,600 -0.05(-3.35%)
Jun 20, 2011 1.500 1.500 1.500 1.500 20,300 -0.13(-8.12%)
Jun 17, 2011 1.540 1.643 1.540 1.633 17,300 +0.10(+6.36%)
Jun 16, 2011 1.576 1.576 1.473 1.535 10,500 -0.02(-1.10%)
Jun 15, 2011 1.648 1.648 1.498 1.552 12,300 -0.15(-9.03%)
Jun 14, 2011 1.700 1.727 1.587 1.706 7,800 +0.02(+0.98%)
Jun 13, 2011 1.688 1.731 1.648 1.690 107,500 +0.09(+5.94%)
Jun 10, 2011 1.556 1.628 1.556 1.595 11,900 +0.19(+13.46%)
Jun 09, 2011 1.406 1.406 1.406 1.406 300 -0.01(-0.75%)
Jun 07, 2011 1.416 1.416 1.416 0 +0.06(+4.60%)
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.