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 (%)
Nov 30, 2017 0.1963 0.2160 0.1900 0.2085 661,545 +0.01(+4.25%)
Nov 29, 2017 0.2290 0.2430 0.1850 0.2000 2,173,398 -0.03(-13.19%)
Nov 28, 2017 0.2100 0.2500 0.2050 0.2304 6,094,533 +0.03(+12.74%)
Nov 27, 2017 0.1580 0.2050 0.1555 0.2044 1,366,918 +0.05(+31.50%)
Nov 24, 2017 0.1514 0.1575 0.1514 0.1554 61,347 +0.00(+2.57%)
Nov 22, 2017 0.1471 0.1533 0.1400 0.1515 66,316 +0.00(+1.74%)
Nov 21, 2017 0.1520 0.1556 0.1400 0.1489 67,950 -0.00(-1.64%)
Nov 20, 2017 0.1507 0.1567 0.1421 0.1514 100,265 +0.00(+0.93%)
Nov 17, 2017 0.1476 0.1500 0.1386 0.1500 401,789 +0.00(+2.04%)
Nov 16, 2017 0.1471 0.1521 0.1450 0.1470 118,300 -0.00(-2.00%)
Nov 15, 2017 0.1550 0.1579 0.1400 0.1500 116,240 -0.00(-0.73%)
Nov 14, 2017 0.1499 0.1572 0.1410 0.1511 364,660 -0.00(-2.58%)
Nov 13, 2017 0.1553 0.1600 0.1500 0.1551 131,445 -0.00(-2.94%)
Nov 10, 2017 0.1596 0.1627 0.1486 0.1598 86,998 +0.01(+3.77%)
Nov 09, 2017 0.1500 0.1540 0.1420 0.1540 350,707 +0.01(+5.19%)
Nov 08, 2017 0.1472 0.1539 0.1450 0.1464 75,500 -0.00(-1.74%)
Nov 07, 2017 0.1467 0.1527 0.1420 0.1490 361,547 -0.00(-1.97%)
Nov 06, 2017 0.1500 0.1577 0.1467 0.1520 893,292 -0.00(-3.06%)
Nov 03, 2017 0.1580 0.1620 0.1500 0.1568 468,527 +0.00(+1.69%)
Nov 02, 2017 0.1551 0.1619 0.1500 0.1542 298,414 -0.01(-4.16%)
Nov 01, 2017 0.1500 0.1610 0.1500 0.1609 26,751 +0.01(+7.27%)
Oct 31, 2017 0.1592 0.1610 0.1500 0.1500 35,050 -0.01(-6.25%)
Oct 30, 2017 0.1598 0.1609 0.1501 0.1600 84,312 +0.01(+6.67%)
Oct 27, 2017 0.1421 0.1570 0.1421 0.1500 292,400 +0.01(+4.90%)
Oct 26, 2017 0.1597 0.1609 0.1427 0.1430 155,327 -0.01(-9.15%)
Oct 25, 2017 0.1559 0.1574 0.1440 0.1574 576,618 -0.00(-1.44%)
Oct 24, 2017 0.1600 0.1689 0.1529 0.1597 670,914 -0.01(-3.21%)
Oct 23, 2017 0.1680 0.1759 0.1642 0.1650 91,300 +0.00(+0.30%)
Oct 20, 2017 0.1685 0.1760 0.1625 0.1645 286,576 -0.00(-1.20%)
Oct 19, 2017 0.1743 0.1804 0.1665 0.1665 139,960 +0.00(+0.91%)
Oct 18, 2017 0.1600 0.1740 0.1600 0.1650 150,800 +0.00(+1.66%)
Oct 17, 2017 0.1730 0.1730 0.1623 0.1623 17,982 -0.01(-6.56%)
Oct 16, 2017 0.1660 0.1757 0.1650 0.1737 136,373 +0.01(+4.51%)
Oct 13, 2017 0.1750 0.1750 0.1662 0.1662 36,000 -0.00(-0.06%)
Oct 12, 2017 0.1661 0.1670 0.1621 0.1663 348,691 -0.00(-2.18%)
Oct 11, 2017 0.1730 0.1761 0.1600 0.1700 133,132 -0.00(-1.73%)
Oct 10, 2017 0.1685 0.1741 0.1610 0.1730 37,750 -0.02(-8.95%)
Oct 09, 2017 0.1900 0.1900 0.1780 0.1900 59,092 +0.01(+6.74%)
Oct 06, 2017 0.1720 0.1780 0.1690 0.1780 34,491 +0.01(+4.71%)
Oct 05, 2017 0.1700 0.1715 0.1671 0.1700 25,875 +0.00(+0.21%)
Oct 04, 2017 0.1677 0.1700 0.1662 0.1696 69,493 +0.00(+2.14%)
Oct 03, 2017 0.1657 0.1710 0.1600 0.1661 619,100 -0.01(-5.57%)
Oct 02, 2017 0.1800 0.1800 0.1660 0.1759 285,777 -0.00(-1.12%)
Sep 29, 2017 0.1806 0.1806 0.1740 0.1779 21,260 +0.00(+1.95%)
Sep 28, 2017 0.1745 0.1745 0.1700 0.1745 51,500 +0.01(+4.93%)
Sep 27, 2017 0.1768 0.1768 0.1663 0.1663 59,197 -0.00(-2.18%)
Sep 26, 2017 0.1720 0.1827 0.1651 0.1700 284,615 -0.01(-6.54%)
Sep 25, 2017 0.1700 0.1837 0.1680 0.1819 71,399 +0.01(+3.94%)
Sep 22, 2017 0.1787 0.1787 0.1650 0.1750 92,155 +0.01(+3.55%)
Sep 21, 2017 0.1700 0.1751 0.1690 0.1690 95,000 -0.01(-3.43%)
Sep 20, 2017 0.1840 0.1845 0.1694 0.1750 68,700 -0.00(-1.30%)
Sep 19, 2017 0.1811 0.1893 0.1750 0.1773 87,402 +0.00(+2.84%)
Sep 18, 2017 0.1710 0.1841 0.1707 0.1724 201,061 +0.01(+3.73%)
Sep 15, 2017 0.1678 0.1700 0.1600 0.1662 200,500 +0.01(+3.23%)
Sep 14, 2017 0.1617 0.1730 0.1610 0.1610 47,880 -0.01(-3.59%)
Sep 13, 2017 0.1642 0.1700 0.1637 0.1670 68,201 +0.00(+1.21%)
Sep 12, 2017 0.1625 0.1728 0.1590 0.1650 57,650 +0.00(+2.61%)
Sep 11, 2017 0.1574 0.1657 0.1550 0.1608 142,300 +0.01(+3.74%)
Sep 08, 2017 0.1550 0.1550 0.1550 0.1550 10,680 -0.01(-6.91%)
Sep 07, 2017 0.1690 0.1700 0.1573 0.1665 12,300 -0.00(-0.89%)
Sep 06, 2017 0.1733 0.1733 0.1680 0.1680 58,988 +0.01(+6.60%)
Sep 05, 2017 0.1596 0.1677 0.1528 0.1576 436,760 -0.00(-1.25%)
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.