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

Fortune Minerals Limited (OP: FTMDF )

0.0444 +0.0051 (+12.98%)
Streaming Delayed Price Updated: 10:59 AM 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 31, 2019 0.0860 0.0860 0.0830 0.0830 145,985 +0.00(+0.61%)
Jan 30, 2019 0.0816 0.0882 0.0800 0.0825 387,471 -0.00(-0.60%)
Jan 29, 2019 0.0766 0.0830 0.0766 0.0830 22,000 +0.01(+11.86%)
Jan 28, 2019 0.0742 0.0743 0.0742 0.0742 8,570 -0.00(-4.87%)
Jan 25, 2019 0.0780 0.0780 0.0780 0.0780 60,400 +0.00(+5.69%)
Jan 24, 2019 0.0738 0.0738 0.0738 0.0738 250 +0.00(+2.50%)
Jan 23, 2019 0.0716 0.0723 0.0716 0.0720 60,600 -0.00(-0.69%)
Jan 22, 2019 0.0717 0.0800 0.0717 0.0725 47,500 +0.00(+1.26%)
Jan 18, 2019 0.0716 0.0716 0.0716 0.0716 2,300 -0.00(-3.50%)
Jan 17, 2019 0.0689 0.0769 0.0689 0.0742 19,000 +0.00(+3.06%)
Jan 16, 2019 0.0790 0.0790 0.0716 0.0720 8,300 -0.01(-9.43%)
Jan 15, 2019 0.0795 0.0795 0.0795 0.0795 12,200 +0.00(+1.92%)
Jan 14, 2019 0.0772 0.0790 0.0772 0.0780 21,129 +0.01(+16.77%)
Jan 11, 2019 0.0725 0.0725 0.0668 0.0668 51,800 -0.01(-7.99%)
Jan 10, 2019 0.0740 0.0745 0.0721 0.0726 39,209 -0.01(-7.98%)
Jan 09, 2019 0.0793 0.0794 0.0789 0.0789 8,500 -0.00(-2.47%)
Jan 08, 2019 0.0844 0.0844 0.0778 0.0809 19,930 -0.00(-2.41%)
Jan 07, 2019 0.0805 0.0829 0.0805 0.0829 23,707 +0.00(+2.98%)
Jan 04, 2019 0.0808 0.0808 0.0805 0.0805 7,200 +0.01(+7.76%)
Jan 03, 2019 0.0616 0.0820 0.0616 0.0747 63,871 +0.01(+21.66%)
Jan 02, 2019 0.0600 0.0715 0.0600 0.0614 80,583 +0.01(+14.13%)
Dec 31, 2018 0.0519 0.0610 0.0519 0.0538 157,900 +0.00(+9.57%)
Dec 28, 2018 0.0500 0.0511 0.0457 0.0491 80,500 -0.00(-3.35%)
Dec 27, 2018 0.0486 0.0543 0.0472 0.0508 81,300 -0.00(-1.17%)
Dec 26, 2018 0.0550 0.0650 0.0510 0.0514 107,045 +0.00(+2.80%)
Dec 24, 2018 0.0510 0.0510 0.0500 0.0500 27,200 +0.00(+0.00%)
Dec 21, 2018 0.0545 0.0550 0.0500 0.0500 417,400 -0.01(-11.03%)
Dec 20, 2018 0.0563 0.0580 0.0562 0.0562 90,992 -0.00(-3.77%)
Dec 19, 2018 0.0580 0.0600 0.0580 0.0584 26,343 -0.00(-3.31%)
Dec 18, 2018 0.0581 0.0650 0.0581 0.0604 30,750 -0.00(-2.58%)
Dec 17, 2018 0.0622 0.0648 0.0616 0.0620 171,615 -0.00(-7.32%)
Dec 14, 2018 0.0642 0.0700 0.0642 0.0669 196,800 +0.00(+2.45%)
Dec 13, 2018 0.0797 0.0797 0.0653 0.0653 23,450 -0.00(-6.71%)
Dec 12, 2018 0.0680 0.0767 0.0641 0.0700 39,300 +0.00(+0.00%)
Dec 11, 2018 0.0725 0.0730 0.0700 0.0700 4,000 -0.00(-0.71%)
Dec 10, 2018 0.0771 0.0839 0.0700 0.0705 59,650 -0.00(-4.86%)
Dec 07, 2018 0.0717 0.0741 0.0717 0.0741 6,000 +0.00(+4.07%)
Dec 06, 2018 0.0716 0.0795 0.0711 0.0712 33,000 -0.01(-7.53%)
Dec 04, 2018 0.0770 0.0770 0.0770 0.0770 40,000 +0.00(+1.45%)
Dec 03, 2018 0.0772 0.0772 0.0759 0.0759 3,100 +0.00(+1.88%)
Nov 30, 2018 0.0751 0.0828 0.0745 0.0745 88,700 -0.00(-0.53%)
Nov 28, 2018 0.0749 0.0749 0.0749 0 -0.01(-6.26%)
Nov 27, 2018 0.0779 0.0800 0.0771 0.0799 42,820 +0.00(+5.41%)
Nov 26, 2018 0.0900 0.0900 0.0743 0.0758 5,370 -0.00(-1.69%)
Nov 23, 2018 0.0790 0.0838 0.0771 0.0771 5,800 -0.00(-0.52%)
Nov 21, 2018 0.0775 0.0775 0.0775 0 -0.00(-1.77%)
Nov 20, 2018 0.0900 0.0900 0.0760 0.0789 98,800 -0.00(-2.47%)
Nov 19, 2018 0.0766 0.0851 0.0766 0.0809 38,000 +0.00(+2.66%)
Nov 16, 2018 0.0770 0.0788 0.0743 0.0788 51,300 -0.01(-7.40%)
Nov 15, 2018 0.0782 0.0869 0.0746 0.0851 56,520 +0.01(+13.47%)
Nov 14, 2018 0.0815 0.0825 0.0709 0.0750 35,500 -0.00(-3.85%)
Nov 13, 2018 0.0894 0.0918 0.0780 0.0780 94,300 -0.01(-9.09%)
Nov 12, 2018 0.0850 0.0858 0.0850 0.0858 5,550 +0.00(+3.87%)
Nov 09, 2018 0.0900 0.0900 0.0826 0.0826 12,400 -0.01(-8.22%)
Nov 08, 2018 0.0900 0.0956 0.0865 0.0900 150,110 -0.01(-7.79%)
Nov 07, 2018 0.0900 0.1006 0.0900 0.0976 165,443 +0.01(+13.75%)
Nov 06, 2018 0.0825 0.0858 0.0788 0.0858 87,000 +0.01(+10.71%)
Nov 05, 2018 0.0820 0.0820 0.0775 0.0775 57,961 -0.00(-5.95%)
Nov 02, 2018 0.0824 0.0824 0.0824 0.0824 2,000 +0.01(+11.65%)
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.