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 (%)
Sep 28, 2018 0.0825 0.0863 0.0800 0.0805 222,500 -0.00(-2.42%)
Sep 27, 2018 0.0840 0.0854 0.0825 0.0825 28,245 -0.00(-2.71%)
Sep 26, 2018 0.0860 0.0860 0.0848 0.0848 22,425 -0.00(-1.62%)
Sep 25, 2018 0.0850 0.0938 0.0850 0.0862 16,596 +0.00(+1.06%)
Sep 24, 2018 0.0890 0.0945 0.0851 0.0853 244,125 -0.00(-5.22%)
Sep 21, 2018 0.0900 0.0900 0.0896 0.0900 45,200 +0.00(+2.27%)
Sep 20, 2018 0.0900 0.0900 0.0880 0.0880 42,850 -0.00(-2.22%)
Sep 19, 2018 0.0880 0.0977 0.0851 0.0900 110,460 +0.00(+2.27%)
Sep 18, 2018 0.0942 0.1000 0.0873 0.0880 35,967 -0.01(-6.38%)
Sep 17, 2018 0.1000 0.1000 0.0909 0.0940 66,395 +0.01(+16.92%)
Sep 14, 2018 0.0802 0.0950 0.0800 0.0804 238,400 +0.00(+0.50%)
Sep 13, 2018 0.0791 0.0800 0.0791 0.0800 22,995 -0.00(-4.76%)
Sep 12, 2018 0.0810 0.0840 0.0791 0.0840 46,099 +0.00(+1.69%)
Sep 11, 2018 0.0812 0.0826 0.0812 0.0826 19,611 +0.00(+3.12%)
Sep 10, 2018 0.0855 0.0900 0.0801 0.0801 9,700 -0.00(-1.48%)
Sep 07, 2018 0.0900 0.0900 0.0813 0.0813 32,000 -0.00(-4.35%)
Sep 06, 2018 0.0850 0.0850 0.0850 0.0850 9,500 +0.00(+1.07%)
Sep 05, 2018 0.0949 0.0949 0.0841 0.0841 75,355 -0.01(-6.56%)
Sep 04, 2018 0.0949 0.1000 0.0900 0.0900 36,700 -0.01(-10.54%)
Aug 31, 2018 0.1006 0.1006 0.1006 0 +0.00(+0.60%)
Aug 30, 2018 0.0970 0.1000 0.0930 0.1000 24,200 +0.00(+5.15%)
Aug 29, 2018 0.1080 0.1080 0.0950 0.0951 124,540 -0.00(-4.90%)
Aug 28, 2018 0.0973 0.1020 0.0973 0.1000 30,950 -0.00(-0.70%)
Aug 27, 2018 0.1020 0.1049 0.0956 0.1007 94,299 +0.01(+5.89%)
Aug 24, 2018 0.0970 0.1029 0.0951 0.0951 69,300 -0.00(-0.94%)
Aug 23, 2018 0.0983 0.1063 0.0945 0.0960 120,120 -0.00(-4.00%)
Aug 22, 2018 0.0990 0.1000 0.0941 0.1000 188,457 +0.01(+11.11%)
Aug 21, 2018 0.0900 0.0979 0.0818 0.0900 38,169 +0.00(+3.45%)
Aug 20, 2018 0.0773 0.0870 0.0750 0.0870 571,700 +0.01(+8.21%)
Aug 17, 2018 0.0969 0.0969 0.0740 0.0804 1,088,300 -0.02(-18.71%)
Aug 16, 2018 0.0989 0.0989 0.0853 0.0989 34,957 +0.01(+6.80%)
Aug 15, 2018 0.0901 0.0972 0.0901 0.0926 414,683 +0.00(+0.33%)
Aug 14, 2018 0.0926 0.0990 0.0922 0.0923 73,250 -0.00(-3.85%)
Aug 13, 2018 0.1000 0.1001 0.0960 0.0960 225,900 -0.00(-0.41%)
Aug 10, 2018 0.0919 0.1029 0.0851 0.0964 336,800 -0.01(-5.12%)
Aug 09, 2018 0.1000 0.1023 0.0937 0.1016 86,800 -0.01(-4.87%)
Aug 08, 2018 0.0960 0.1099 0.0960 0.1068 318,851 +0.00(+3.09%)
Aug 07, 2018 0.1097 0.1100 0.1023 0.1036 29,671 +0.00(+3.60%)
Aug 06, 2018 0.1230 0.1230 0.0970 0.1000 64,171 -0.01(-5.57%)
Aug 03, 2018 0.1180 0.1180 0.1052 0.1059 35,700 +0.00(+0.67%)
Aug 02, 2018 0.1110 0.1110 0.1051 0.1052 81,351 -0.00(-4.36%)
Aug 01, 2018 0.1100 0.1100 0.1100 0.1100 125,100 -0.01(-7.49%)
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%)
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.