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

Fortune Minerals Limited (OP: FTMDF )

0.0670 +0.0052 (+8.41%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 22, 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 (%)
Jun 30, 2017 0.1628 0.1630 0.1590 0.1590 7,200 +0.00(+2.58%)
Jun 29, 2017 0.1550 0.1606 0.1550 0.1550 130,350 -0.01(-5.49%)
Jun 28, 2017 0.1643 0.1696 0.1639 0.1640 70,042 +0.00(+1.74%)
Jun 27, 2017 0.1611 0.1612 0.1600 0.1612 5,500 +0.00(+2.87%)
Jun 26, 2017 0.1591 0.1680 0.1490 0.1567 95,500 +0.01(+4.47%)
Jun 23, 2017 0.1636 0.1650 0.1500 0.1500 11,300 -0.01(-7.92%)
Jun 22, 2017 0.1583 0.1629 0.1500 0.1629 54,462 +0.00(+0.06%)
Jun 21, 2017 0.1458 0.1628 0.1458 0.1628 43,900 +0.01(+8.68%)
Jun 20, 2017 0.1497 0.1500 0.1435 0.1498 28,100 +0.00(+2.74%)
Jun 19, 2017 0.1512 0.1512 0.1458 0.1458 23,600 -0.01(-4.83%)
Jun 16, 2017 0.1590 0.1590 0.1430 0.1532 85,750 +0.00(+2.82%)
Jun 15, 2017 0.1502 0.1600 0.1480 0.1490 130,900 -0.01(-6.23%)
Jun 14, 2017 0.1652 0.1652 0.1568 0.1589 92,600 -0.00(-1.12%)
Jun 13, 2017 0.1682 0.1682 0.1547 0.1607 60,528 -0.00(-1.41%)
Jun 12, 2017 0.1690 0.1690 0.1616 0.1630 49,630 -0.01(-5.34%)
Jun 09, 2017 0.1680 0.1770 0.1580 0.1722 217,250 +0.01(+3.73%)
Jun 08, 2017 0.1606 0.1660 0.1580 0.1660 51,000 +0.02(+10.67%)
Jun 07, 2017 0.1700 0.1740 0.1500 0.1500 70,624 -0.02(-9.31%)
Jun 06, 2017 0.1664 0.1664 0.1618 0.1654 12,920 +0.00(+1.16%)
Jun 05, 2017 0.1650 0.1700 0.1562 0.1635 175,450 +0.01(+6.24%)
Jun 02, 2017 0.1600 0.1600 0.1430 0.1539 51,500 -0.00(-2.16%)
Jun 01, 2017 0.1606 0.1606 0.1548 0.1573 23,525 +0.01(+4.87%)
May 31, 2017 0.1550 0.1590 0.1477 0.1500 69,670 -0.00(-0.40%)
May 30, 2017 0.1501 0.1550 0.1500 0.1506 84,000 -0.00(-2.78%)
May 26, 2017 0.1579 0.1620 0.1544 0.1549 47,543 +0.00(+0.39%)
May 25, 2017 0.1568 0.1615 0.1543 0.1543 60,500 +0.00(+2.87%)
May 24, 2017 0.1680 0.1680 0.1500 0.1500 137,635 -0.01(-5.06%)
May 23, 2017 0.1509 0.1692 0.1509 0.1580 151,550 +0.02(+12.86%)
May 22, 2017 0.1540 0.1540 0.1400 0.1400 8,900 -0.01(-6.67%)
May 19, 2017 0.1394 0.1519 0.1394 0.1500 18,060 +0.01(+8.70%)
May 18, 2017 0.1394 0.1394 0.1380 0.1380 9,000 +0.00(+0.00%)
May 17, 2017 0.1380 0.1380 0.1380 0.1380 6,000 -0.01(-3.83%)
May 16, 2017 0.1415 0.1489 0.1350 0.1435 74,224 +0.00(+1.63%)
May 15, 2017 0.1394 0.1432 0.1337 0.1412 30,364 +0.00(+2.69%)
May 12, 2017 0.1451 0.1451 0.1375 0.1375 38,000 +0.00(+0.00%)
May 11, 2017 0.1425 0.1425 0.1375 0.1375 17,934 -0.00(-2.55%)
May 10, 2017 0.1438 0.1469 0.1411 0.1411 5,000 -0.00(-0.98%)
May 09, 2017 0.1403 0.1425 0.1385 0.1425 70,500 -0.00(-0.02%)
May 08, 2017 0.1550 0.1550 0.1369 0.1425 45,300 +0.01(+3.88%)
May 05, 2017 0.1406 0.1479 0.1330 0.1372 55,740 +0.00(+0.28%)
May 04, 2017 0.1402 0.1472 0.1260 0.1368 545,959 -0.00(-3.44%)
May 03, 2017 0.1483 0.1525 0.1375 0.1417 315,762 -0.01(-6.41%)
May 02, 2017 0.1513 0.1560 0.1500 0.1514 77,600 -0.00(-0.20%)
May 01, 2017 0.1570 0.1579 0.1459 0.1517 173,600 -0.00(-2.13%)
Apr 28, 2017 0.1551 0.1551 0.1509 0.1550 28,080 +0.00(+1.97%)
Apr 27, 2017 0.1520 0.1520 0.1448 0.1520 29,202 +0.00(+1.20%)
Apr 26, 2017 0.1360 0.1530 0.1360 0.1502 72,997 +0.01(+8.84%)
Apr 25, 2017 0.1450 0.1540 0.1356 0.1380 178,101 -0.01(-7.38%)
Apr 24, 2017 0.1499 0.1501 0.1430 0.1490 99,000 -0.00(-2.55%)
Apr 21, 2017 0.1501 0.1567 0.1501 0.1529 22,400 -0.01(-6.20%)
Apr 20, 2017 0.1500 0.1720 0.1500 0.1630 181,200 +0.01(+5.16%)
Apr 19, 2017 0.1537 0.1609 0.1470 0.1550 91,166 -0.00(-1.40%)
Apr 18, 2017 0.1480 0.1579 0.1480 0.1572 27,980 -0.01(-5.87%)
Apr 17, 2017 0.1649 0.1670 0.1540 0.1670 33,900 +0.00(+1.83%)
Apr 13, 2017 0.1790 0.1790 0.1640 0.1640 17,700 -0.01(-3.87%)
Apr 12, 2017 0.1847 0.1848 0.1706 0.1706 17,700 -0.00(-1.84%)
Apr 11, 2017 0.1570 0.1738 0.1500 0.1738 174,294 +0.02(+12.27%)
Apr 10, 2017 0.1575 0.1612 0.1500 0.1548 107,494 +0.00(+1.11%)
Apr 07, 2017 0.1470 0.1549 0.1398 0.1531 86,737 +0.01(+3.94%)
Apr 06, 2017 0.1397 0.1531 0.1360 0.1473 152,045 +0.01(+5.21%)
Apr 05, 2017 0.1470 0.1470 0.1390 0.1400 214,727 -0.00(-2.17%)
Apr 04, 2017 0.1470 0.1470 0.1430 0.1431 26,600 -0.00(-2.52%)
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.