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

Fortune Minerals Limited (OP: FTMDF )

0.0670 +0.0052 (+8.41%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 22, 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 (%)
May 29, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 28, 2020 0.0416 0.0450 0.0416 0.0450 20,000 +0.00(+8.43%)
May 26, 2020 0.0415 0.0415 0.0415 0 +0.00(+3.75%)
May 22, 2020 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
May 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 19, 2020 0.0440 0.0452 0.0400 0.0400 146,590 -0.01(-19.68%)
May 18, 2020 0.0310 0.0500 0.0310 0.0498 17,000 +0.01(+31.40%)
May 15, 2020 0.0379 0.0379 0.0379 0.0379 1,100 -0.00(-4.77%)
May 14, 2020 0.0399 0.0399 0.0380 0.0398 97,500 +0.00(+4.74%)
May 13, 2020 0.0378 0.0400 0.0378 0.0380 5,899 +0.00(+0.00%)
May 12, 2020 0.0382 0.0400 0.0375 0.0380 350,239 -0.00(-2.56%)
May 11, 2020 0.0400 0.0400 0.0378 0.0390 121,800 +0.00(+2.63%)
May 08, 2020 0.0402 0.0423 0.0380 0.0380 36,500 +0.00(+0.00%)
May 07, 2020 0.0305 0.0420 0.0300 0.0380 41,800 +0.00(+1.33%)
May 06, 2020 0.0385 0.0415 0.0355 0.0375 27,914 -0.00(-10.71%)
May 05, 2020 0.0421 0.0421 0.0380 0.0420 2,795 +0.00(+12.00%)
May 04, 2020 0.0300 0.0410 0.0300 0.0375 9,300 +0.00(+1.35%)
May 01, 2020 0.0370 0.0410 0.0351 0.0370 89,500 +0.00(+0.00%)
Apr 30, 2020 0.0351 0.0415 0.0351 0.0370 15,601 -0.00(-9.76%)
Apr 29, 2020 0.0401 0.0412 0.0400 0.0410 10,555 +0.00(+9.04%)
Apr 28, 2020 0.0376 0.0376 0.0376 0.0376 400 -0.00(-6.47%)
Apr 27, 2020 0.0388 0.0402 0.0376 0.0402 53,905 -0.00(-1.95%)
Apr 24, 2020 0.0425 0.0425 0.0400 0.0410 28,100 +0.00(+3.80%)
Apr 23, 2020 0.0404 0.0404 0.0395 0.0395 5,250 +0.00(+3.95%)
Apr 22, 2020 0.0360 0.0380 0.0353 0.0380 16,513 +0.00(+11.76%)
Apr 21, 2020 0.0379 0.0379 0.0340 0.0340 13,000 -0.00(-9.33%)
Apr 20, 2020 0.0405 0.0405 0.0310 0.0375 150,640 +0.00(+6.84%)
Apr 17, 2020 0.0383 0.0383 0.0351 0.0351 18,800 +0.00(+3.24%)
Apr 16, 2020 0.0379 0.0409 0.0340 0.0340 25,600 -0.01(-18.85%)
Apr 15, 2020 0.0419 0.0419 0.0419 0.0419 3,000 +0.00(+2.44%)
Apr 14, 2020 0.0320 0.0409 0.0320 0.0409 245,000 -0.01(-11.28%)
Apr 13, 2020 0.0510 0.0510 0.0461 0.0461 1,000 +0.00(+1.54%)
Apr 09, 2020 0.0404 0.0454 0.0390 0.0454 86,200 +0.01(+12.94%)
Apr 08, 2020 0.0470 0.0470 0.0402 0.0402 7,702 +0.00(+10.44%)
Apr 06, 2020 0.0364 0.0364 0.0364 0 +0.00(+1.11%)
Apr 03, 2020 0.0360 0.0360 0.0360 0.0360 5,000 -0.00(-10.22%)
Apr 02, 2020 0.0335 0.0401 0.0301 0.0401 27,700 -0.00(-3.84%)
Apr 01, 2020 0.0417 0.0417 0.0417 0.0417 1,548 +0.00(+4.25%)
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%)
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.