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 (%)
Sep 25, 2008 1.054 1.054 1.054 0 +0.00(+0.00%)
Sep 24, 2008 1.054 1.064 1.054 1.054 6,500 +0.02(+2.18%)
Sep 23, 2008 1.110 1.032 1.032 1.032 1,000 -0.08(-7.03%)
Sep 22, 2008 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 19, 2008 1.110 1.110 1.040 1.110 20,000 +0.22(+24.23%)
Sep 18, 2008 0.8935 0.8935 0.8935 0.8935 10,000 +0.03(+3.18%)
Sep 17, 2008 0.8660 0.8920 0.8660 0.8660 893 -0.01(-1.59%)
Sep 16, 2008 0.8800 0.8898 0.8800 0.8800 735 -0.18(-16.90%)
Sep 15, 2008 1.059 1.100 1.059 1.059 10,000 -0.08(-7.23%)
Sep 10, 2008 1.141 1.141 1.141 0 +0.00(+0.00%)
Sep 09, 2008 1.141 1.144 1.141 1.141 3,300 -0.00(-0.02%)
Sep 08, 2008 1.142 1.235 1.142 1.142 5,900 -0.05(-4.40%)
Sep 04, 2008 1.194 1.194 1.194 0 +0.00(+0.00%)
Sep 03, 2008 1.194 1.194 1.194 1.194 2,000 +0.00(+0.32%)
Sep 02, 2008 1.190 1.190 1.190 1.190 500 +0.03(+2.81%)
Aug 29, 2008 1.158 1.158 1.158 0 +0.00(+0.00%)
Aug 28, 2008 1.238 1.158 1.158 1.158 315 -0.08(-6.46%)
Aug 26, 2008 1.238 1.238 1.238 0 +0.00(+0.00%)
Aug 25, 2008 1.238 1.238 1.238 1.238 1,000 -0.04(-3.21%)
Aug 21, 2008 1.279 1.279 1.279 0 +0.00(+0.00%)
Aug 20, 2008 1.279 1.279 1.279 1.279 10,000 +0.08(+6.58%)
Aug 19, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 18, 2008 1.200 1.200 1.198 1.200 5,000 +0.02(+2.13%)
Aug 15, 2008 1.175 1.234 1.175 1.175 9,250 -0.08(-6.60%)
Aug 13, 2008 1.258 1.258 1.258 0 +0.00(+0.00%)
Aug 12, 2008 1.294 1.258 1.258 1.258 2,014 -0.04(-2.78%)
Aug 11, 2008 1.294 1.294 1.254 1.294 31,300 -0.01(-0.54%)
Aug 08, 2008 1.301 1.301 1.301 1.301 17,400 -0.23(-14.80%)
Aug 07, 2008 1.527 1.527 1.527 1.527 200 -0.11(-6.92%)
Aug 06, 2008 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Aug 05, 2008 1.641 1.641 1.641 1.641 200 +0.04(+2.53%)
Aug 04, 2008 1.600 1.600 1.580 1.600 5,096 -0.12(-7.15%)
Aug 01, 2008 1.723 1.723 1.723 1.723 0 +0.00(+0.00%)
Jul 31, 2008 1.723 1.723 1.723 1.723 0 +0.00(+0.00%)
Jul 30, 2008 1.723 1.723 1.723 1.723 0 +0.00(+0.00%)
Jul 29, 2008 1.723 1.723 1.723 1.723 0 +0.00(+0.00%)
Jul 28, 2008 1.723 1.723 1.723 1.723 0 +0.00(+0.00%)
Jul 25, 2008 1.723 1.785 1.723 1.723 4,000 -0.13(-7.12%)
Jul 24, 2008 1.855 1.857 1.855 1.855 16,000 -0.11(-5.64%)
Jul 23, 2008 1.966 1.966 1.966 1.966 0 +0.00(+0.00%)
Jul 22, 2008 1.966 1.966 1.966 1.966 0 +0.00(+0.00%)
Jul 21, 2008 1.957 1.966 1.804 1.966 9,500 +0.01(+0.50%)
Jul 18, 2008 1.957 1.957 1.957 1.957 13,300 +0.00(+0.00%)
Jul 17, 2008 1.957 1.957 1.957 1.957 0 +0.00(+0.00%)
Jul 16, 2008 1.957 1.957 1.957 1.957 1,500 -0.07(-3.61%)
Jul 15, 2008 2.030 2.030 2.003 2.030 2,000 +0.07(+3.57%)
Jul 14, 2008 1.960 1.960 1.951 1.960 7,000 +0.04(+2.07%)
Jul 11, 2008 1.920 1.993 1.920 1.920 2,078 -0.02(-0.91%)
Jul 10, 2008 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Jul 09, 2008 1.938 1.967 1.938 1.938 1,400 -0.07(-3.70%)
Jul 08, 2008 2.013 2.013 2.013 2.013 0 +0.00(+0.00%)
Jul 07, 2008 2.013 2.014 2.004 2.013 3,721 -0.14(-6.40%)
Jul 04, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 03, 2008 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 02, 2008 2.150 2.150 2.079 2.150 900 +0.18(+8.97%)
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.