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

Fortune Minerals Limited (OP: FTMDF )

0.0380 -0.0020 (-5.00%)
Streaming Delayed Price Updated: 11:00 AM 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 28, 2023 0.0510 0.0550 0.0510 0.0550 10,300 +0.02(+48.65%)
Apr 27, 2023 0.0425 0.0425 0.0370 0.0370 74,416 -0.01(-23.87%)
Apr 26, 2023 0.0486 0.0486 0.0486 0.0486 2,001 +0.01(+31.00%)
Apr 25, 2023 0.0600 0.0600 0.0371 0.0371 7,984 -0.02(-38.17%)
Apr 24, 2023 0.0486 0.0600 0.0486 0.0600 13,040 +0.01(+23.71%)
Apr 21, 2023 0.0485 0.0485 0.0485 0.0485 1,102 -0.01(-19.17%)
Apr 20, 2023 0.0546 0.0600 0.0486 0.0600 62,000 +0.01(+9.89%)
Apr 19, 2023 0.0350 0.0546 0.0260 0.0546 41,160 +0.00(+1.11%)
Apr 18, 2023 0.0546 0.0546 0.0540 0.0540 2,075 +0.00(+3.85%)
Apr 17, 2023 0.0520 0.0520 0.0300 0.0520 46,003 +0.00(+0.00%)
Apr 14, 2023 0.0550 0.0575 0.0161 0.0520 72,950 -0.00(-5.45%)
Apr 13, 2023 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+10.00%)
Apr 12, 2023 0.0480 0.0550 0.0480 0.0500 39,400 -0.00(-9.09%)
Apr 11, 2023 0.0550 0.0550 0.0480 0.0550 40,100 +0.00(+9.78%)
Apr 10, 2023 0.0508 0.0550 0.0472 0.0501 94,523 +0.01(+22.20%)
Apr 06, 2023 0.0446 0.0450 0.0380 0.0410 174,700 -0.01(-16.33%)
Apr 05, 2023 0.0470 0.0527 0.0470 0.0490 665,100 +0.00(+3.59%)
Apr 04, 2023 0.0500 0.0500 0.0473 0.0473 209,500 -0.00(-5.40%)
Apr 03, 2023 0.0489 0.0500 0.0439 0.0500 21,175 +0.00(+7.30%)
Mar 31, 2023 0.0491 0.0491 0.0450 0.0466 26,725 +0.00(+6.64%)
Mar 30, 2023 0.0473 0.0473 0.0420 0.0437 722,252 -0.00(-8.77%)
Mar 29, 2023 0.0525 0.0525 0.0479 0.0479 619,525 -0.00(-8.76%)
Mar 28, 2023 0.0525 0.0525 0.0525 0.0525 5,418 +0.00(+0.00%)
Mar 27, 2023 0.0525 0.0525 0.0525 0.0525 10,083 +0.00(+8.92%)
Mar 24, 2023 0.0482 0.0482 0.0482 0.0482 2,037 +0.00(+0.00%)
Mar 23, 2023 0.0450 0.0486 0.0450 0.0482 60,563 +0.00(+3.21%)
Mar 22, 2023 0.0467 0.0467 0.0467 0.0467 400 +0.00(+0.21%)
Mar 21, 2023 0.0466 0.0466 0.0466 0.0466 1,065 -0.00(-5.48%)
Mar 20, 2023 0.0500 0.0500 0.0482 0.0493 40,000 +0.00(+4.01%)
Mar 17, 2023 0.0450 0.0483 0.0450 0.0474 214,200 -0.00(-5.20%)
Mar 16, 2023 0.0500 0.0514 0.0500 0.0500 195,900 +0.00(+4.60%)
Mar 10, 2023 0.0478 0 +0.00(+2.14%)
Mar 09, 2023 0.0458 0.0483 0.0458 0.0468 15,400 -0.00(-5.45%)
Mar 07, 2023 0.0495 10 +0.00(+1.85%)
Mar 06, 2023 0.0500 0.0523 0.0477 0.0486 433,347 +0.00(+1.46%)
Mar 03, 2023 0.0470 0.0523 0.0470 0.0479 26,117 -0.00(-3.82%)
Mar 01, 2023 0.0498 0 -0.00(-6.74%)
Feb 28, 2023 0.0529 0.0534 0.0529 0.0534 10,900 +0.00(+6.80%)
Feb 27, 2023 0.0519 0.0525 0.0498 0.0500 31,416 -0.00(-4.03%)
Feb 24, 2023 0.0500 0.0521 0.0500 0.0521 30,000 -0.00(-2.62%)
Feb 23, 2023 0.0510 0.0535 0.0509 0.0535 338,394 +0.00(+4.90%)
Feb 22, 2023 0.0550 0.0550 0.0510 0.0510 109,601 -0.01(-11.76%)
Feb 21, 2023 0.0575 0.0578 0.0557 0.0578 72,537 -0.00(-3.02%)
Feb 17, 2023 0.0577 0.0602 0.0575 0.0596 25,200 +0.00(+3.83%)
Feb 16, 2023 0.0550 0.0600 0.0550 0.0574 11,212 -0.00(-2.05%)
Feb 14, 2023 0.0586 41 -0.00(-3.14%)
Feb 13, 2023 0.0600 0.0605 0.0600 0.0605 8,000 +0.00(+3.60%)
Feb 10, 2023 0.0584 0.0584 0.0584 0.0584 2,000 -0.00(-2.67%)
Feb 09, 2023 0.0600 0.0643 0.0551 0.0600 16,017 +0.00(+0.00%)
Feb 08, 2023 0.0615 0.0615 0.0600 0.0600 6,500 -0.00(-6.25%)
Feb 07, 2023 0.0591 0.0640 0.0591 0.0640 8,507 +0.00(+6.67%)
Feb 06, 2023 0.0600 0.0600 0.0600 0.0600 300,000 +0.00(+0.50%)
Feb 03, 2023 0.0540 0.0602 0.0540 0.0597 97,554 -0.00(-1.65%)
Feb 02, 2023 0.0607 0.0607 0.0600 0.0607 17,300 +0.00(+0.00%)
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.