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 -0.0112 (-15.34%)
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 (%)
Jul 31, 2018 0.1212 0.1212 0.1092 0.1189 30,266 -0.00(-1.74%)
Jul 30, 2018 0.1239 0.1250 0.1041 0.1210 21,400 -0.00(-2.26%)
Jul 27, 2018 0.1229 0.1249 0.1099 0.1238 49,000 +0.00(+2.74%)
Jul 26, 2018 0.1253 0.1253 0.1205 0.1205 13,308 +0.01(+7.40%)
Jul 25, 2018 0.1100 0.1200 0.1100 0.1122 29,497 +0.00(+0.18%)
Jul 24, 2018 0.1255 0.1255 0.1120 0.1120 240,671 -0.01(-10.76%)
Jul 23, 2018 0.1150 0.1255 0.1091 0.1255 43,566 +0.01(+8.00%)
Jul 20, 2018 0.1070 0.1199 0.1069 0.1162 153,890 +0.01(+4.59%)
Jul 19, 2018 0.1180 0.1247 0.1100 0.1111 86,280 -0.01(-6.48%)
Jul 18, 2018 0.1083 0.1196 0.1070 0.1188 196,200 +0.01(+6.25%)
Jul 17, 2018 0.1081 0.1195 0.1081 0.1118 21,386 -0.00(-3.62%)
Jul 16, 2018 0.1162 0.1162 0.1160 0.1160 31,500 +0.00(+0.87%)
Jul 13, 2018 0.1130 0.1253 0.1130 0.1150 34,877 -0.01(-6.88%)
Jul 12, 2018 0.1266 0.1272 0.1187 0.1235 100,028 -0.00(-3.14%)
Jul 11, 2018 0.1340 0.1340 0.1145 0.1275 291,140 -0.01(-5.76%)
Jul 10, 2018 0.1190 0.1428 0.1183 0.1353 184,000 +0.02(+16.14%)
Jul 09, 2018 0.1090 0.1194 0.1013 0.1165 135,150 +0.01(+11.06%)
Jul 06, 2018 0.1068 0.1100 0.1049 0.1049 58,401 +0.00(+2.24%)
Jul 05, 2018 0.1000 0.1119 0.0999 0.1026 72,158 +0.00(+2.60%)
Jul 03, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 02, 2018 0.0950 0.0950 0.0850 0.0950 47,250 -0.00(-1.25%)
Jun 29, 2018 0.0935 0.0999 0.0935 0.0962 123,000 +0.00(+0.73%)
Jun 28, 2018 0.0885 0.0979 0.0885 0.0955 27,999 +0.01(+6.11%)
Jun 27, 2018 0.1003 0.1003 0.0900 0.0900 126,123 +0.00(+0.22%)
Jun 26, 2018 0.0940 0.1000 0.0851 0.0898 452,800 -0.01(-9.29%)
Jun 25, 2018 0.1100 0.1100 0.0989 0.0990 212,331 -0.01(-10.89%)
Jun 22, 2018 0.1050 0.1111 0.1023 0.1111 63,392 +0.00(+3.73%)
Jun 21, 2018 0.1051 0.1100 0.1048 0.1071 49,346 -0.00(-3.51%)
Jun 20, 2018 0.1073 0.1140 0.1006 0.1110 279,987 +0.01(+4.72%)
Jun 19, 2018 0.1089 0.1129 0.1035 0.1060 120,464 -0.01(-7.02%)
Jun 18, 2018 0.1232 0.1309 0.1084 0.1140 1,102,018 -0.01(-5.00%)
Jun 15, 2018 0.1342 0.1140 0.1200 138,359 -0.01(-10.58%)
Jun 14, 2018 0.1307 0.1362 0.1243 0.1342 1,015,350 -0.01(-4.14%)
Jun 13, 2018 0.1481 0.1481 0.1290 0.1400 230,375 -0.00(-0.14%)
Jun 12, 2018 0.1421 0.1490 0.1402 0.1402 253,449 -0.00(-3.31%)
Jun 11, 2018 0.1340 0.1500 0.1340 0.1450 90,679 -0.01(-3.33%)
Jun 08, 2018 0.1450 0.1500 0.1450 0.1500 8,300 -0.00(-1.10%)
Jun 07, 2018 0.1380 0.1581 0.1380 0.1517 29,900 +0.01(+6.32%)
Jun 06, 2018 0.1599 0.1599 0.1426 0.1426 37,110 -0.01(-7.91%)
Jun 05, 2018 0.1501 0.1549 0.1438 0.1549 27,176 +0.01(+4.03%)
Jun 04, 2018 0.1590 0.1590 0.1467 0.1489 105,158 +0.00(+2.97%)
Jun 01, 2018 0.1610 0.1610 0.1446 0.1446 58,853 -0.01(-5.61%)
May 31, 2018 0.1570 0.1686 0.1532 0.1532 41,559 -0.01(-3.45%)
May 30, 2018 0.1530 0.1587 0.1481 0.1587 114,342 +0.01(+10.19%)
May 29, 2018 0.1478 0.1523 0.1390 0.1440 95,040 -0.01(-6.55%)
May 25, 2018 0.1541 0.1541 0.1541 0 +0.00(+0.98%)
May 24, 2018 0.1510 0.1598 0.1500 0.1526 82,068 +0.00(+0.20%)
May 23, 2018 0.1680 0.1680 0.1600 0.1523 67,950 -0.01(-7.70%)
May 22, 2018 0.1480 0.1737 0.1480 0.1650 214,650 +0.01(+9.93%)
May 21, 2018 0.1600 0.1630 0.1501 0.1501 38,751 +0.00(+1.42%)
May 18, 2018 0.1609 0.1690 0.1480 0.1480 89,515 -0.01(-7.56%)
May 17, 2018 0.1504 0.1650 0.1410 0.1601 607,534 +0.02(+12.27%)
May 16, 2018 0.1365 0.1511 0.1340 0.1426 584,534 -0.00(-2.79%)
May 15, 2018 0.1685 0.1756 0.1348 0.1467 1,983,220 -0.02(-11.63%)
May 14, 2018 0.1790 0.1790 0.1650 0.1660 433,125 -0.01(-6.74%)
May 11, 2018 0.1830 0.1830 0.1739 0.1780 40,096 +0.01(+3.37%)
May 10, 2018 0.1710 0.1816 0.1650 0.1722 99,259 -0.01(-2.88%)
May 09, 2018 0.1687 0.1808 0.1650 0.1773 206,073 +0.01(+3.14%)
May 08, 2018 0.1832 0.1910 0.1700 0.1719 258,266 -0.01(-4.66%)
May 07, 2018 0.1943 0.2000 0.1803 0.1803 173,018 -0.02(-9.80%)
May 04, 2018 0.1880 0.2000 0.1850 0.1999 44,075 +0.01(+4.82%)
May 03, 2018 0.2043 0.2043 0.1890 0.1907 23,577 -0.01(-4.65%)
May 02, 2018 0.1985 0.2000 0.1894 0.2000 70,923 +0.01(+5.26%)
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.