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 (%)
Jul 30, 2021 0.0961 0.0981 0.0961 0.0981 3,370 -0.00(-0.30%)
Jul 29, 2021 0.0903 0.1000 0.0903 0.0984 139,623 +0.01(+7.31%)
Jul 28, 2021 0.0990 0.0990 0.0909 0.0917 41,100 -0.00(-0.54%)
Jul 27, 2021 0.0909 0.0960 0.0900 0.0922 57,480 -0.00(-3.96%)
Jul 26, 2021 0.1044 0.1044 0.0906 0.0960 53,410 +0.00(+0.00%)
Jul 23, 2021 0.0960 0.0960 0.0960 0.0960 2,530 +0.00(+0.10%)
Jul 22, 2021 0.0975 0.0975 0.0959 0.0959 14,362 +0.00(+0.74%)
Jul 21, 2021 0.0963 0.0963 0.0952 0.0952 10,092 +0.01(+5.78%)
Jul 20, 2021 0.0951 0.0970 0.0900 0.0900 187,650 -0.01(-7.98%)
Jul 19, 2021 0.0975 0.1000 0.0902 0.0978 97,217 +0.00(+0.82%)
Jul 16, 2021 0.1000 0.1000 0.0950 0.0970 247,455 -0.00(-3.00%)
Jul 15, 2021 0.0999 0.1000 0.0942 0.1000 34,315 +0.00(+0.00%)
Jul 14, 2021 0.0941 0.1005 0.0941 0.1000 48,489 +0.00(+1.01%)
Jul 13, 2021 0.1000 0.1020 0.0978 0.0990 52,895 -0.00(-1.00%)
Jul 12, 2021 0.1000 0.1047 0.0990 0.1000 24,870 -0.00(-2.44%)
Jul 09, 2021 0.1000 0.1025 0.1000 0.1025 5,355 +0.00(+0.00%)
Jul 08, 2021 0.1086 0.1086 0.1000 0.1025 119,750 -0.00(-1.91%)
Jul 07, 2021 0.1086 0.1086 0.1000 0.1045 31,278 +0.00(+0.29%)
Jul 06, 2021 0.1134 0.1142 0.1037 0.1042 258,690 -0.00(-0.86%)
Jul 02, 2021 0.1135 0.1135 0.1050 0.1051 3,024 +0.00(+0.00%)
Jul 01, 2021 0.1050 0.1100 0.1050 0.1051 19,793 -0.00(-4.19%)
Jun 30, 2021 0.1084 0.1143 0.1050 0.1097 144,450 -0.00(-0.27%)
Jun 29, 2021 0.1100 0.1135 0.1100 0.1100 4,175 -0.00(-3.42%)
Jun 28, 2021 0.1227 0.1239 0.1112 0.1139 85,716 -0.00(-3.47%)
Jun 25, 2021 0.1137 0.1185 0.1133 0.1180 19,556 +0.00(+0.00%)
Jun 24, 2021 0.1200 0.1200 0.1132 0.1180 101,553 -0.00(-0.25%)
Jun 23, 2021 0.1100 0.1191 0.1100 0.1183 151,252 +0.01(+12.56%)
Jun 22, 2021 0.1176 0.1176 0.1051 0.1051 28,916 -0.00(-3.40%)
Jun 21, 2021 0.1240 0.1240 0.1075 0.1088 62,117 -0.00(-1.09%)
Jun 18, 2021 0.1070 0.1126 0.1038 0.1100 234,121 +0.00(+1.85%)
Jun 17, 2021 0.1100 0.1137 0.1076 0.1080 66,580 -0.00(-2.61%)
Jun 16, 2021 0.1200 0.1200 0.1104 0.1109 150,014 -0.00(-2.38%)
Jun 15, 2021 0.1158 0.1158 0.1101 0.1136 10,712 +0.00(+1.43%)
Jun 14, 2021 0.1109 0.1160 0.1107 0.1120 46,686 +0.00(+0.99%)
Jun 11, 2021 0.1200 0.1270 0.1104 0.1109 27,315 -0.00(-2.72%)
Jun 10, 2021 0.1158 0.1162 0.1114 0.1140 78,850 -0.00(-1.64%)
Jun 09, 2021 0.1141 0.1163 0.1105 0.1159 127,306 +0.00(+3.95%)
Jun 08, 2021 0.1200 0.1200 0.1115 0.1115 97,111 -0.01(-4.70%)
Jun 07, 2021 0.1184 0.1200 0.1144 0.1170 42,112 -0.00(-2.50%)
Jun 04, 2021 0.1200 0.1203 0.1151 0.1200 145,171 +0.00(+2.56%)
Jun 03, 2021 0.1153 0.1300 0.1153 0.1170 31,000 -0.00(-2.50%)
Jun 02, 2021 0.1157 0.1208 0.1156 0.1200 835,534 -0.00(-0.74%)
Jun 01, 2021 0.1249 0.1300 0.1176 0.1209 48,140 +0.00(+0.42%)
May 28, 2021 0.1141 0.1204 0.1115 0.1204 143,543 +0.00(+0.00%)
May 27, 2021 0.1138 0.1206 0.1138 0.1204 10,480 -0.00(-0.17%)
May 26, 2021 0.1161 0.1206 0.1106 0.1206 95,510 +0.00(+3.25%)
May 25, 2021 0.1112 0.1168 0.1112 0.1168 24,320 +0.00(+2.28%)
May 24, 2021 0.1150 0.1183 0.1115 0.1142 35,382 -0.00(-1.89%)
May 21, 2021 0.1213 0.1213 0.1113 0.1164 86,549 -0.00(-3.56%)
May 20, 2021 0.1275 0.1275 0.1108 0.1207 69,992 +0.00(+2.29%)
May 19, 2021 0.1200 0.1200 0.1153 0.1180 17,448 -0.00(-1.75%)
May 18, 2021 0.1154 0.1248 0.1154 0.1201 137,324 +0.00(+2.30%)
May 17, 2021 0.1248 0.1251 0.1153 0.1174 55,940 -0.00(-1.34%)
May 14, 2021 0.1202 0.1239 0.1150 0.1190 54,622 -0.00(-3.95%)
May 13, 2021 0.1249 0.1249 0.1189 0.1239 13,661 +0.00(+0.49%)
May 12, 2021 0.1193 0.1285 0.1183 0.1233 49,525 -0.00(-1.20%)
May 11, 2021 0.1250 0.1277 0.1197 0.1248 139,266 -0.00(-2.35%)
May 10, 2021 0.1314 0.1367 0.1278 0.1278 328,409 -0.00(-3.18%)
May 07, 2021 0.1361 0.1361 0.1298 0.1320 39,673 +0.01(+4.02%)
May 06, 2021 0.1395 0.1395 0.1269 0.1269 15,879 -0.00(-2.38%)
May 05, 2021 0.1261 0.1356 0.1261 0.1300 9,845 +0.00(+0.78%)
May 04, 2021 0.1300 0.1347 0.1250 0.1290 50,127 -0.01(-4.37%)
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.