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 (%)
Mar 31, 2020 0.0400 0.0400 0.0399 0.0400 8,673 +0.00(+8.70%)
Mar 30, 2020 0.0350 0.0392 0.0350 0.0368 133,010 +0.00(+5.14%)
Mar 27, 2020 0.0335 0.0351 0.0329 0.0350 45,500 +0.00(+6.06%)
Mar 26, 2020 0.0329 0.0330 0.0329 0.0330 122,800 -0.00(-5.17%)
Mar 25, 2020 0.0323 0.0400 0.0323 0.0348 29,875 -0.00(-5.95%)
Mar 24, 2020 0.0360 0.0393 0.0320 0.0370 369,240 -0.00(-2.63%)
Mar 23, 2020 0.0370 0.0380 0.0351 0.0380 24,400 +0.00(+13.43%)
Mar 20, 2020 0.0330 0.0372 0.0310 0.0335 458,000 -0.01(-20.24%)
Mar 19, 2020 0.0330 0.0420 0.0330 0.0420 46,000 +0.00(+5.00%)
Mar 18, 2020 0.0440 0.0440 0.0399 0.0400 91,000 -0.01(-18.53%)
Mar 17, 2020 0.0370 0.0491 0.0370 0.0491 86,406 +0.01(+40.29%)
Mar 16, 2020 0.0380 0.0380 0.0350 0.0350 88,200 -0.00(-12.50%)
Mar 13, 2020 0.0470 0.0470 0.0399 0.0400 72,500 +0.00(+14.29%)
Mar 12, 2020 0.0368 0.0428 0.0349 0.0350 113,450 -0.01(-24.08%)
Mar 11, 2020 0.0487 0.0487 0.0461 0.0461 6,750 +0.01(+15.25%)
Mar 10, 2020 0.0470 0.0471 0.0400 0.0400 80,500 +0.00(+5.26%)
Mar 09, 2020 0.0450 0.0450 0.0350 0.0380 220,894 -0.01(-24.00%)
Mar 06, 2020 0.0480 0.0559 0.0468 0.0500 134,500 +0.00(+2.88%)
Mar 05, 2020 0.0486 0.0486 0.0486 0.0486 1,185 -0.01(-11.64%)
Mar 04, 2020 0.0524 0.0550 0.0524 0.0550 22,705 +0.01(+12.24%)
Mar 03, 2020 0.0507 0.0507 0.0490 0.0490 20,000 -0.00(-4.30%)
Mar 02, 2020 0.0573 0.0573 0.0432 0.0512 22,350 -0.00(-4.12%)
Feb 28, 2020 0.0450 0.0534 0.0433 0.0534 167,000 +0.01(+18.67%)
Feb 27, 2020 0.0562 0.0620 0.0450 0.0450 294,900 -0.01(-18.33%)
Feb 26, 2020 0.0585 0.0585 0.0550 0.0551 45,965 -0.01(-10.99%)
Feb 25, 2020 0.0619 0.0619 0.0619 0.0619 2,000 +0.00(+0.00%)
Feb 24, 2020 0.0619 0.0619 0.0618 0.0619 4,700 +0.01(+16.79%)
Feb 21, 2020 0.0530 0.0530 0.0530 0.0530 50,000 +0.00(+0.19%)
Feb 20, 2020 0.0619 0.0619 0.0528 0.0529 7,000 -0.00(-7.19%)
Feb 19, 2020 0.0610 0.0610 0.0570 0.0570 21,500 -0.00(-5.00%)
Feb 18, 2020 0.0527 0.0618 0.0527 0.0600 24,800 +0.01(+13.85%)
Feb 14, 2020 0.0558 0.0560 0.0527 0.0527 20,900 -0.00(-5.89%)
Feb 13, 2020 0.0560 0.0560 0.0560 0.0560 10,000 -0.00(-7.44%)
Feb 12, 2020 0.0505 0.0605 0.0505 0.0605 131,000 +0.01(+9.60%)
Feb 11, 2020 0.0553 0.0553 0.0552 0.0552 2,800 -0.00(-0.72%)
Feb 10, 2020 0.0551 0.0576 0.0551 0.0556 37,700 +0.00(+1.09%)
Feb 07, 2020 0.0610 0.0610 0.0550 0.0550 11,400 -0.01(-11.29%)
Feb 06, 2020 0.0600 0.0620 0.0575 0.0620 16,200 +0.00(+6.53%)
Feb 05, 2020 0.0545 0.0585 0.0545 0.0582 129,880 -0.00(-3.00%)
Feb 04, 2020 0.0600 0.0600 0.0600 0.0600 1,000 -0.00(-2.91%)
Feb 03, 2020 0.0500 0.0618 0.0500 0.0618 4,500 +0.01(+11.55%)
Jan 31, 2020 0.0565 0.0579 0.0553 0.0554 232,200 -0.00(-3.99%)
Jan 30, 2020 0.0577 0.0577 0.0577 0.0577 4,999 -0.00(-6.94%)
Jan 29, 2020 0.0600 0.0620 0.0567 0.0620 34,987 +0.00(+7.64%)
Jan 28, 2020 0.0576 0.0576 0.0576 0.0576 100 -0.00(-4.00%)
Jan 27, 2020 0.0600 0.0600 0.0600 0.0600 2,200 +0.00(+4.17%)
Jan 24, 2020 0.0600 0.0600 0.0570 0.0576 31,000 -0.00(-4.00%)
Jan 22, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.17%)
Jan 21, 2020 0.0570 0.0640 0.0565 0.0599 160,170 +0.00(+2.92%)
Jan 17, 2020 0.0599 0.0599 0.0550 0.0582 205,100 +0.00(+3.56%)
Jan 16, 2020 0.0600 0.0621 0.0561 0.0562 144,500 -0.01(-12.32%)
Jan 15, 2020 0.0600 0.0641 0.0600 0.0641 170,000 +0.00(+0.94%)
Jan 14, 2020 0.0635 0.0635 0.0600 0.0635 114,800 +0.00(+6.01%)
Jan 13, 2020 0.0550 0.0679 0.0550 0.0599 157,655 +0.00(+4.90%)
Jan 10, 2020 0.0551 0.0612 0.0551 0.0571 302,800 -0.01(-9.79%)
Jan 09, 2020 0.0551 0.0654 0.0551 0.0633 173,800 +0.01(+11.05%)
Jan 08, 2020 0.0657 0.0658 0.0561 0.0570 140,800 +0.00(+0.00%)
Jan 07, 2020 0.0640 0.0640 0.0570 0.0570 135,700 -0.01(-13.51%)
Jan 06, 2020 0.0580 0.0659 0.0580 0.0659 85,448 +0.00(+1.54%)
Jan 03, 2020 0.0563 0.0649 0.0558 0.0649 69,500 +0.00(+8.17%)
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.