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

Fortune Minerals Limited (OP: FTMDF )

0.0405 +0.0005 (+1.25%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 1, 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 (%)
Apr 30, 2012 0.7640 0.7640 0.7340 0.7350 41,712 -0.03(-3.54%)
Apr 27, 2012 0.7620 0.7620 0.7620 0.7620 500 -0.05(-5.81%)
Apr 26, 2012 0.7595 0.8090 0.7595 0.8090 4,000 +0.05(+6.73%)
Apr 25, 2012 0.7270 0.7580 0.7270 0.7580 8,000 +0.01(+1.88%)
Apr 24, 2012 0.7430 0.7440 0.7330 0.7440 12,500 -0.06(-7.00%)
Apr 20, 2012 0.8000 0.8000 0.8000 0 -0.00(-0.50%)
Apr 18, 2012 0.8040 0.8040 0.8040 0 -0.03(-3.71%)
Apr 16, 2012 0.8350 0.8350 0.8350 0 +0.00(+0.06%)
Apr 13, 2012 0.8345 0.8345 0.8345 0.8345 1,276 -0.04(-4.08%)
Apr 12, 2012 0.8700 0.8700 0.8700 0.8700 1,000 +0.02(+1.75%)
Apr 11, 2012 0.8630 0.8630 0.8550 0.8550 4,500 +0.03(+3.32%)
Apr 10, 2012 0.8275 0.8275 0.8275 0.8275 1,000 -0.00(-0.06%)
Apr 09, 2012 0.8280 0.8280 0.8280 0.8280 2,000 -0.03(-2.93%)
Apr 05, 2012 0.8635 0.8720 0.8530 0.8530 12,000 -0.08(-8.57%)
Apr 02, 2012 0.9330 0.9330 0.9330 0 -0.01(-1.58%)
Mar 30, 2012 0.9480 0.9480 0.9480 0.9480 2,000 +0.01(+0.64%)
Mar 27, 2012 0.9420 0.9420 0.9420 0 -0.02(-1.98%)
Mar 26, 2012 0.9610 0.9610 0.9530 0.9610 24,200 +0.02(+2.67%)
Mar 22, 2012 0.9360 0.9360 0.9360 0 -0.03(-3.30%)
Mar 20, 2012 0.9679 0.9679 0.9679 0 +0.01(+1.24%)
Mar 19, 2012 0.9560 0.9560 0.9560 0.9560 2,500 +0.02(+2.47%)
Mar 16, 2012 0.9340 0.9340 0.9330 0.9330 2,500 -0.02(-2.20%)
Mar 15, 2012 0.9540 0.9540 0.9540 0.9540 3,500 +0.00(+0.00%)
Mar 14, 2012 0.9540 0.9540 0.9540 0.9540 500 -0.00(-0.10%)
Mar 12, 2012 0.9550 0.9550 0.9550 0 -0.00(-0.31%)
Mar 09, 2012 0.9580 0.9580 0.9580 0.9580 3,500 +0.00(+0.00%)
Mar 07, 2012 0.9580 0.9580 0.9580 0 +0.04(+4.59%)
Mar 06, 2012 0.9160 0.9160 0.9160 0.9160 6,000 -0.07(-6.72%)
Mar 05, 2012 1.002 1.002 0.9820 0.9820 3,000 -0.03(-2.77%)
Mar 01, 2012 1.010 1.010 1.010 0 +0.01(+1.20%)
Feb 29, 2012 0.9960 0.9980 0.9960 0.9980 8,000 -0.03(-2.63%)
Feb 28, 2012 1.056 1.056 1.025 1.025 10,000 +0.00(+0.39%)
Feb 24, 2012 1.021 1.021 1.021 0 -0.00(-0.20%)
Feb 23, 2012 1.023 1.023 1.023 1.023 5,000 +0.00(+0.10%)
Feb 22, 2012 1.051 1.051 1.022 1.022 7,800 -0.05(-5.02%)
Feb 21, 2012 1.076 1.076 1.076 1.076 500 +0.13(+13.74%)
Feb 15, 2012 0.9460 0.9460 0.9460 0 -0.08(-7.71%)
Feb 08, 2012 1.025 1.025 1.025 0 +0.00(+0.20%)
Feb 07, 2012 1.023 1.023 1.023 1.023 900 -0.02(-1.63%)
Feb 03, 2012 1.040 1.040 1.040 0 -0.01(-0.67%)
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.