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 (%)
Dec 29, 2017 0.2380 0.2380 0.2380 0 -0.00(-0.23%)
Dec 28, 2017 0.2321 0.2400 0.2289 0.2386 679,903 +0.01(+3.72%)
Dec 27, 2017 0.2264 0.2370 0.2150 0.2300 381,330 -0.01(-4.17%)
Dec 26, 2017 0.2300 0.2653 0.2203 0.2400 502,597 +0.02(+9.09%)
Dec 22, 2017 0.2250 0.2250 0.2100 0.2200 173,906 -0.00(-0.81%)
Dec 21, 2017 0.2236 0.2236 0.2137 0.2218 157,470 +0.01(+3.16%)
Dec 20, 2017 0.2200 0.2220 0.2150 0.2150 110,305 -0.00(-2.05%)
Dec 19, 2017 0.2260 0.2260 0.2112 0.2195 327,815 -0.00(-0.23%)
Dec 18, 2017 0.2255 0.2333 0.2170 0.2200 236,314 +0.01(+4.76%)
Dec 15, 2017 0.2293 0.2319 0.2100 0.2100 382,236 -0.02(-8.89%)
Dec 14, 2017 0.2357 0.2357 0.2259 0.2305 410,920 -0.00(-1.50%)
Dec 13, 2017 0.2360 0.2410 0.2233 0.2340 685,905 -0.00(-0.51%)
Dec 12, 2017 0.2276 0.2384 0.2200 0.2352 843,524 +0.01(+5.99%)
Dec 11, 2017 0.2150 0.2350 0.2074 0.2219 687,013 +0.01(+5.67%)
Dec 08, 2017 0.2099 0.2119 0.2000 0.2100 247,218 +0.00(+0.86%)
Dec 07, 2017 0.2130 0.2151 0.2000 0.2082 200,971 -0.01(-3.16%)
Dec 06, 2017 0.2141 0.2200 0.2000 0.2150 473,828 +0.01(+2.38%)
Dec 05, 2017 0.2000 0.2125 0.1935 0.2100 483,528 +0.02(+10.53%)
Dec 04, 2017 0.2149 0.2250 0.1870 0.1900 1,091,509 -0.02(-9.09%)
Dec 01, 2017 0.2170 0.2170 0.2000 0.2090 1,556,150 +0.00(+0.24%)
Nov 30, 2017 0.1963 0.2160 0.1900 0.2085 661,545 +0.01(+4.25%)
Nov 29, 2017 0.2290 0.2430 0.1850 0.2000 2,173,398 -0.03(-13.19%)
Nov 28, 2017 0.2100 0.2500 0.2050 0.2304 6,094,533 +0.03(+12.74%)
Nov 27, 2017 0.1580 0.2050 0.1555 0.2044 1,366,918 +0.05(+31.50%)
Nov 24, 2017 0.1514 0.1575 0.1514 0.1554 61,347 +0.00(+2.57%)
Nov 22, 2017 0.1471 0.1533 0.1400 0.1515 66,316 +0.00(+1.74%)
Nov 21, 2017 0.1520 0.1556 0.1400 0.1489 67,950 -0.00(-1.64%)
Nov 20, 2017 0.1507 0.1567 0.1421 0.1514 100,265 +0.00(+0.93%)
Nov 17, 2017 0.1476 0.1500 0.1386 0.1500 401,789 +0.00(+2.04%)
Nov 16, 2017 0.1471 0.1521 0.1450 0.1470 118,300 -0.00(-2.00%)
Nov 15, 2017 0.1550 0.1579 0.1400 0.1500 116,240 -0.00(-0.73%)
Nov 14, 2017 0.1499 0.1572 0.1410 0.1511 364,660 -0.00(-2.58%)
Nov 13, 2017 0.1553 0.1600 0.1500 0.1551 131,445 -0.00(-2.94%)
Nov 10, 2017 0.1596 0.1627 0.1486 0.1598 86,998 +0.01(+3.77%)
Nov 09, 2017 0.1500 0.1540 0.1420 0.1540 350,707 +0.01(+5.19%)
Nov 08, 2017 0.1472 0.1539 0.1450 0.1464 75,500 -0.00(-1.74%)
Nov 07, 2017 0.1467 0.1527 0.1420 0.1490 361,547 -0.00(-1.97%)
Nov 06, 2017 0.1500 0.1577 0.1467 0.1520 893,292 -0.00(-3.06%)
Nov 03, 2017 0.1580 0.1620 0.1500 0.1568 468,527 +0.00(+1.69%)
Nov 02, 2017 0.1551 0.1619 0.1500 0.1542 298,414 -0.01(-4.16%)
Nov 01, 2017 0.1500 0.1610 0.1500 0.1609 26,751 +0.01(+7.27%)
Oct 31, 2017 0.1592 0.1610 0.1500 0.1500 35,050 -0.01(-6.25%)
Oct 30, 2017 0.1598 0.1609 0.1501 0.1600 84,312 +0.01(+6.67%)
Oct 27, 2017 0.1421 0.1570 0.1421 0.1500 292,400 +0.01(+4.90%)
Oct 26, 2017 0.1597 0.1609 0.1427 0.1430 155,327 -0.01(-9.15%)
Oct 25, 2017 0.1559 0.1574 0.1440 0.1574 576,618 -0.00(-1.44%)
Oct 24, 2017 0.1600 0.1689 0.1529 0.1597 670,914 -0.01(-3.21%)
Oct 23, 2017 0.1680 0.1759 0.1642 0.1650 91,300 +0.00(+0.30%)
Oct 20, 2017 0.1685 0.1760 0.1625 0.1645 286,576 -0.00(-1.20%)
Oct 19, 2017 0.1743 0.1804 0.1665 0.1665 139,960 +0.00(+0.91%)
Oct 18, 2017 0.1600 0.1740 0.1600 0.1650 150,800 +0.00(+1.66%)
Oct 17, 2017 0.1730 0.1730 0.1623 0.1623 17,982 -0.01(-6.56%)
Oct 16, 2017 0.1660 0.1757 0.1650 0.1737 136,373 +0.01(+4.51%)
Oct 13, 2017 0.1750 0.1750 0.1662 0.1662 36,000 -0.00(-0.06%)
Oct 12, 2017 0.1661 0.1670 0.1621 0.1663 348,691 -0.00(-2.18%)
Oct 11, 2017 0.1730 0.1761 0.1600 0.1700 133,132 -0.00(-1.73%)
Oct 10, 2017 0.1685 0.1741 0.1610 0.1730 37,750 -0.02(-8.95%)
Oct 09, 2017 0.1900 0.1900 0.1780 0.1900 59,092 +0.01(+6.74%)
Oct 06, 2017 0.1720 0.1780 0.1690 0.1780 34,491 +0.01(+4.71%)
Oct 05, 2017 0.1700 0.1715 0.1671 0.1700 25,875 +0.00(+0.21%)
Oct 04, 2017 0.1677 0.1700 0.1662 0.1696 69,493 +0.00(+2.14%)
Oct 03, 2017 0.1657 0.1710 0.1600 0.1661 619,100 -0.01(-5.57%)
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.