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

Fortune Minerals Limited (OP: FTMDF )

0.0446 +0.0053 (+13.49%)
Streaming Delayed Price Updated: 3:42 PM 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 (%)
Jan 29, 2021 0.0990 0.1059 0.0890 0.0953 192,300 +0.00(+1.28%)
Jan 28, 2021 0.1083 0.1160 0.0918 0.0941 358,700 -0.02(-14.45%)
Jan 27, 2021 0.1074 0.1160 0.1045 0.1100 238,460 +0.01(+11.56%)
Jan 26, 2021 0.1000 0.1000 0.0977 0.0986 100,996 -0.00(-1.40%)
Jan 25, 2021 0.0990 0.1000 0.0893 0.1000 254,701 +0.01(+9.29%)
Jan 22, 2021 0.0930 0.0958 0.0836 0.0915 75,400 +0.00(+4.45%)
Jan 21, 2021 0.0872 0.0889 0.0846 0.0876 169,263 +0.00(+4.29%)
Jan 20, 2021 0.0748 0.0845 0.0746 0.0840 668,217 +0.01(+13.36%)
Jan 19, 2021 0.0698 0.0796 0.0620 0.0741 210,215 +0.00(+3.78%)
Jan 15, 2021 0.0644 0.0719 0.0640 0.0714 66,600 +0.00(+6.57%)
Jan 14, 2021 0.0683 0.0683 0.0650 0.0670 70,943 +0.00(+1.52%)
Jan 13, 2021 0.0709 0.0709 0.0630 0.0660 153,492 -0.01(-7.95%)
Jan 12, 2021 0.0726 0.0749 0.0700 0.0717 100,495 -0.01(-8.08%)
Jan 11, 2021 0.0830 0.0830 0.0739 0.0780 52,431 -0.00(-2.50%)
Jan 08, 2021 0.0749 0.0802 0.0749 0.0800 65,600 -0.00(-0.37%)
Jan 07, 2021 0.0733 0.0803 0.0733 0.0803 304,156 +0.01(+7.07%)
Jan 06, 2021 0.0620 0.0764 0.0579 0.0750 341,428 +0.02(+26.69%)
Jan 05, 2021 0.0627 0.0633 0.0592 0.0592 65,356 +0.00(+0.00%)
Jan 04, 2021 0.0599 0.0638 0.0550 0.0592 489,901 +0.00(+7.64%)
Dec 31, 2020 0.0550 0.0550 0.0550 38,501 +0.00(+0.36%)
Dec 30, 2020 0.0587 0.0587 0.0545 0.0548 38,501 +0.00(+5.38%)
Dec 29, 2020 0.0496 0.0588 0.0496 0.0520 333,074 -0.00(-1.89%)
Dec 28, 2020 0.0542 0.0560 0.0485 0.0530 36,774 +0.00(+0.00%)
Dec 24, 2020 0.0500 0.0536 0.0500 0.0530 44,000 +0.00(+1.92%)
Dec 23, 2020 0.0529 0.0540 0.0491 0.0520 519,853 +0.00(+0.78%)
Dec 22, 2020 0.0468 0.0542 0.0468 0.0516 36,520 -0.00(-0.77%)
Dec 21, 2020 0.0557 0.0560 0.0520 0.0520 23,992 -0.00(-5.45%)
Dec 18, 2020 0.0500 0.0560 0.0500 0.0550 23,400 +0.00(+2.61%)
Dec 17, 2020 0.0459 0.0549 0.0459 0.0536 36,500 +0.01(+11.67%)
Dec 16, 2020 0.0547 0.0547 0.0480 0.0480 19,200 -0.00(-6.43%)
Dec 15, 2020 0.0500 0.0522 0.0473 0.0513 47,500 -0.00(-2.84%)
Dec 14, 2020 0.0500 0.0546 0.0500 0.0528 20,100 -0.00(-3.30%)
Dec 11, 2020 0.0547 0.0547 0.0517 0.0546 2,700 +0.00(+9.20%)
Dec 10, 2020 0.0448 0.0500 0.0438 0.0500 290,771 +0.00(+7.53%)
Dec 09, 2020 0.0500 0.0520 0.0465 0.0465 312,500 -0.00(-7.00%)
Dec 08, 2020 0.0630 0.0630 0.0474 0.0500 988,613 -0.01(-10.07%)
Dec 07, 2020 0.0500 0.0563 0.0500 0.0556 33,452 +0.00(+6.92%)
Dec 04, 2020 0.0510 0.0520 0.0510 0.0520 131,600 +0.00(+6.12%)
Dec 03, 2020 0.0510 0.0550 0.0490 0.0490 210,400 -0.01(-15.22%)
Dec 02, 2020 0.0510 0.0581 0.0490 0.0578 26,627 +0.00(+3.77%)
Dec 01, 2020 0.0500 0.0558 0.0500 0.0557 35,110 +0.01(+11.40%)
Nov 30, 2020 0.0481 0.0550 0.0480 0.0500 68,370 +0.00(+0.00%)
Nov 27, 2020 0.0577 0.0577 0.0496 0.0500 37,800 -0.00(-2.91%)
Nov 25, 2020 0.0550 0.0550 0.0500 0.0515 66,000 +0.00(+3.00%)
Nov 24, 2020 0.0549 0.0550 0.0500 0.0500 10,900 -0.00(-5.66%)
Nov 23, 2020 0.0520 0.0545 0.0481 0.0530 347,326 -0.00(-4.50%)
Nov 20, 2020 0.0549 0.0555 0.0495 0.0555 164,000 +0.00(+5.51%)
Nov 19, 2020 0.0587 0.0612 0.0526 0.0526 31,510 -0.01(-9.15%)
Nov 18, 2020 0.0530 0.0588 0.0522 0.0579 97,481 +0.01(+15.80%)
Nov 17, 2020 0.0500 0.0500 0.0500 0.0500 6,500 -0.00(-2.91%)
Nov 16, 2020 0.0483 0.0559 0.0483 0.0515 28,524 -0.00(-5.33%)
Nov 13, 2020 0.0558 0.0558 0.0459 0.0544 10,800 -0.00(-4.39%)
Nov 12, 2020 0.0565 0.0569 0.0550 0.0569 47,950 +0.01(+11.57%)
Nov 11, 2020 0.0493 0.0550 0.0461 0.0510 28,958 +0.00(+0.00%)
Nov 10, 2020 0.0557 0.0557 0.0463 0.0510 6,602 -0.00(-7.27%)
Nov 09, 2020 0.0500 0.0555 0.0450 0.0550 19,600 +0.00(+2.61%)
Nov 06, 2020 0.0470 0.0536 0.0470 0.0536 6,000 +0.01(+16.02%)
Nov 05, 2020 0.0463 0.0575 0.0462 0.0462 380,100 -0.00(-7.60%)
Nov 04, 2020 0.0476 0.0513 0.0476 0.0500 3,400 -0.01(-11.66%)
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.