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 (%)
Oct 31, 2019 0.0600 0.0630 0.0600 0.0630 26,000 +0.00(+8.62%)
Oct 30, 2019 0.0570 0.0580 0.0570 0.0580 28,000 -0.00(-3.33%)
Oct 29, 2019 0.0633 0.0633 0.0600 0.0600 2,200 -0.01(-7.69%)
Oct 25, 2019 0.0650 0.0650 0.0650 0 +0.00(+7.26%)
Oct 24, 2019 0.0600 0.0606 0.0600 0.0606 7,550 +0.00(+0.17%)
Oct 22, 2019 0.0605 0.0605 0.0605 0 -0.01(-8.33%)
Oct 21, 2019 0.0660 0.0660 0.0660 0.0660 200,000 +0.01(+9.27%)
Oct 17, 2019 0.0604 0.0604 0.0604 0 +0.00(+6.90%)
Oct 16, 2019 0.0565 0.0565 0.0565 0.0565 9,700 -0.01(-10.32%)
Oct 15, 2019 0.0582 0.0650 0.0582 0.0630 33,950 -0.00(-4.55%)
Oct 11, 2019 0.0660 0.0660 0.0660 0 -0.00(-0.30%)
Oct 08, 2019 0.0662 0.0662 0.0662 0 -0.01(-7.28%)
Oct 07, 2019 0.0525 0.0714 0.0525 0.0714 383,040 +0.02(+36.26%)
Oct 04, 2019 0.0589 0.0589 0.0524 0.0524 9,100 -0.00(-4.73%)
Oct 03, 2019 0.0687 0.0687 0.0550 0.0550 84,440 -0.01(-8.94%)
Oct 02, 2019 0.0604 0.0604 0.0604 0.0604 21,000 +0.00(+2.03%)
Oct 01, 2019 0.0660 0.0660 0.0592 0.0592 4,000 -0.00(-6.18%)
Sep 30, 2019 0.0684 0.0684 0.0627 0.0631 94,503 +0.00(+6.41%)
Sep 27, 2019 0.0653 0.0690 0.0593 0.0593 42,800 -0.00(-3.73%)
Sep 26, 2019 0.0616 0.0616 0.0616 0.0616 5,500 -0.00(-5.67%)
Sep 25, 2019 0.0539 0.0653 0.0539 0.0653 34,133 +0.01(+12.59%)
Sep 24, 2019 0.0586 0.0640 0.0563 0.0580 47,100 -0.01(-12.12%)
Sep 23, 2019 0.0660 0.0660 0.0660 0.0660 10,000 +0.00(+5.10%)
Sep 20, 2019 0.0620 0.0670 0.0600 0.0628 219,900 +0.00(+4.67%)
Sep 19, 2019 0.0598 0.0600 0.0598 0.0600 2,000 -0.01(-7.83%)
Sep 18, 2019 0.0651 0.0651 0.0651 0.0651 800 +0.00(+5.00%)
Sep 17, 2019 0.0609 0.0620 0.0600 0.0620 68,700 +0.00(+3.33%)
Sep 16, 2019 0.0588 0.0605 0.0588 0.0600 45,000 +0.01(+10.91%)
Sep 13, 2019 0.0614 0.0614 0.0541 0.0541 125,700 -0.01(-12.88%)
Sep 10, 2019 0.0621 0.0621 0.0621 0 +0.00(+3.50%)
Sep 09, 2019 0.0626 0.0626 0.0580 0.0600 97,500 +0.00(+7.53%)
Sep 06, 2019 0.0618 0.0657 0.0558 0.0558 253,600 +0.00(+0.54%)
Sep 05, 2019 0.0542 0.0555 0.0542 0.0555 10,970 -0.01(-8.57%)
Sep 04, 2019 0.0574 0.0637 0.0574 0.0607 21,500 +0.00(+2.88%)
Sep 03, 2019 0.0620 0.0620 0.0590 0.0590 27,000 +0.00(+0.85%)
Aug 28, 2019 0.0585 0.0585 0.0585 0 -0.01(-8.59%)
Aug 27, 2019 0.0600 0.0650 0.0559 0.0640 64,467 -0.00(-1.54%)
Aug 26, 2019 0.0650 0.0650 0.0650 0.0650 500 +0.00(+4.67%)
Aug 23, 2019 0.0666 0.0713 0.0621 0.0621 85,500 +0.00(+3.16%)
Aug 22, 2019 0.0663 0.0663 0.0602 0.0602 10,000 -0.01(-12.50%)
Aug 21, 2019 0.0650 0.0688 0.0650 0.0688 27,000 +0.01(+10.79%)
Aug 20, 2019 0.0600 0.0680 0.0600 0.0621 131,740 -0.00(-4.46%)
Aug 19, 2019 0.0602 0.0650 0.0602 0.0650 64,088 +0.00(+0.00%)
Aug 16, 2019 0.0650 0.0650 0.0650 0.0650 6,000 -0.00(-5.93%)
Aug 15, 2019 0.0691 0.0691 0.0691 0.0691 500 +0.00(+6.31%)
Aug 14, 2019 0.0650 0.0687 0.0650 0.0650 66,900 +0.00(+0.00%)
Aug 13, 2019 0.0700 0.0700 0.0650 0.0650 43,360 -0.00(-0.76%)
Aug 12, 2019 0.0618 0.0680 0.0618 0.0655 19,650 -0.00(-6.29%)
Aug 09, 2019 0.0700 0.0700 0.0627 0.0699 96,400 -0.00(-2.24%)
Aug 08, 2019 0.0715 0.0715 0.0715 0.0715 5,000 +0.00(+1.27%)
Aug 07, 2019 0.0680 0.0738 0.0666 0.0706 60,202 +0.01(+8.12%)
Aug 06, 2019 0.0671 0.0671 0.0651 0.0653 378,000 +0.00(+0.31%)
Aug 05, 2019 0.0651 0.0651 0.0651 0.0651 1,000 -0.00(-1.66%)
Aug 02, 2019 0.0662 0.0662 0.0662 0.0662 1,700 -0.00(-5.43%)
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.