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 -0.0112 (-15.34%)
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 (%)
Mar 29, 2018 0.2038 0.2038 0.2038 0 +0.00(+0.30%)
Mar 28, 2018 0.2032 0.2111 0.2000 0.2032 154,540 -0.01(-3.24%)
Mar 27, 2018 0.2055 0.2189 0.2045 0.2100 189,439 -0.01(-4.11%)
Mar 26, 2018 0.2188 0.2194 0.2100 0.2190 117,375 +0.01(+4.29%)
Mar 23, 2018 0.2180 0.2228 0.2100 0.2100 145,900 -0.01(-4.11%)
Mar 22, 2018 0.2200 0.2260 0.2118 0.2190 78,573 -0.00(-0.45%)
Mar 21, 2018 0.2101 0.2200 0.2034 0.2200 316,685 +0.01(+5.67%)
Mar 20, 2018 0.2093 0.2200 0.2050 0.2082 38,675 -0.00(-0.19%)
Mar 19, 2018 0.2100 0.2205 0.2015 0.2086 96,071 +0.00(+1.02%)
Mar 16, 2018 0.2006 0.2119 0.1965 0.2065 102,417 +0.01(+2.74%)
Mar 15, 2018 0.2137 0.2260 0.1934 0.2010 1,463,029 -0.02(-9.50%)
Mar 14, 2018 0.2222 0.2290 0.2113 0.2221 111,805 +0.01(+5.04%)
Mar 13, 2018 0.2300 0.2300 0.2114 0.2114 128,695 -0.02(-8.07%)
Mar 12, 2018 0.2124 0.2300 0.2100 0.2300 115,295 +0.02(+9.95%)
Mar 09, 2018 0.2070 0.2190 0.2042 0.2092 121,160 -0.01(-3.73%)
Mar 08, 2018 0.2112 0.2174 0.2071 0.2173 75,000 +0.01(+4.82%)
Mar 07, 2018 0.2069 0.2148 0.2050 0.2073 96,940 +0.01(+2.93%)
Mar 06, 2018 0.2150 0.2150 0.2014 0.2014 142,744 -0.01(-3.17%)
Mar 05, 2018 0.2039 0.2100 0.2000 0.2080 133,955 -0.00(-1.79%)
Mar 02, 2018 0.2155 0.2201 0.1997 0.2118 38,694 -0.00(-0.33%)
Mar 01, 2018 0.2070 0.2193 0.2005 0.2125 162,304 -0.01(-3.10%)
Feb 28, 2018 0.2308 0.2318 0.2057 0.2193 226,603 -0.01(-4.36%)
Feb 27, 2018 0.2370 0.2500 0.2185 0.2293 231,118 -0.02(-7.02%)
Feb 26, 2018 0.2420 0.2500 0.2314 0.2466 504,176 +0.02(+7.69%)
Feb 23, 2018 0.2148 0.2377 0.2068 0.2290 301,235 +0.01(+6.31%)
Feb 22, 2018 0.2065 0.2189 0.1963 0.2154 256,447 +0.01(+5.07%)
Feb 21, 2018 0.1900 0.2100 0.1900 0.2050 522,562 +0.01(+7.89%)
Feb 20, 2018 0.1950 0.2000 0.1900 0.1900 62,757 +0.00(+0.48%)
Feb 16, 2018 0.1891 0.1891 0.1891 0 -0.01(-3.03%)
Feb 15, 2018 0.2000 0.2000 0.1877 0.1950 105,125 -0.01(-2.50%)
Feb 14, 2018 0.1901 0.2000 0.1839 0.2000 158,049 +0.00(+1.73%)
Feb 13, 2018 0.1975 0.1975 0.1884 0.1966 99,515 -0.01(-3.44%)
Feb 12, 2018 0.1950 0.2036 0.1903 0.2036 293,600 +0.01(+7.16%)
Feb 09, 2018 0.1861 0.1929 0.1692 0.1900 889,461 +0.01(+2.70%)
Feb 08, 2018 0.1940 0.2041 0.1790 0.1850 74,810 -0.01(-4.15%)
Feb 07, 2018 0.1896 0.2000 0.1864 0.1930 350,250 -0.00(-0.77%)
Feb 06, 2018 0.1733 0.1958 0.1647 0.1945 499,192 +0.02(+9.27%)
Feb 05, 2018 0.2046 0.2046 0.1780 0.1780 627,648 -0.02(-10.10%)
Feb 02, 2018 0.2150 0.2216 0.1804 0.1980 1,014,781 -0.02(-7.91%)
Feb 01, 2018 0.2212 0.2294 0.2150 0.2150 227,951 +0.00(+0.00%)
Jan 31, 2018 0.2150 0.2216 0.0001 0.2150 364,690 +0.01(+3.91%)
Jan 30, 2018 0.2300 0.2300 0.2007 0.2069 295,979 -0.01(-6.34%)
Jan 29, 2018 0.2290 0.2442 0.2200 0.2209 309,653 -0.01(-6.00%)
Jan 26, 2018 0.2328 0.2399 0.2220 0.2350 169,619 +0.00(+1.95%)
Jan 25, 2018 0.2499 0.2519 0.2305 0.2305 178,950 -0.01(-4.71%)
Jan 24, 2018 0.2415 0.2415 0.2208 0.2419 267,620 +0.01(+5.54%)
Jan 23, 2018 0.2500 0.2500 0.2190 0.2292 999,030 -0.02(-8.28%)
Jan 22, 2018 0.2307 0.2510 0.2290 0.2499 280,585 +0.02(+8.75%)
Jan 19, 2018 0.2432 0.2558 0.2298 0.2298 583,954 -0.02(-8.45%)
Jan 18, 2018 0.2536 0.2560 0.2400 0.2510 395,289 -0.00(-0.16%)
Jan 17, 2018 0.2516 0.2610 0.2475 0.2514 439,854 -0.01(-4.59%)
Jan 16, 2018 0.2790 0.2790 0.2555 0.2635 506,765 +0.00(+0.34%)
Jan 12, 2018 0.2626 0.2626 0.2626 0 -0.00(-1.06%)
Jan 11, 2018 0.2769 0.2785 0.2645 0.2654 618,091 -0.01(-4.17%)
Jan 10, 2018 0.2750 0.2789 0.2688 0.2769 308,720 +0.00(+1.07%)
Jan 09, 2018 0.2874 0.2910 0.2644 0.2740 1,480,992 -0.01(-4.56%)
Jan 08, 2018 0.2795 0.3008 0.2760 0.2871 1,780,459 +0.01(+1.81%)
Jan 05, 2018 0.3007 0.3250 0.2760 0.2820 2,282,829 -0.01(-2.79%)
Jan 04, 2018 0.2454 0.2931 0.2400 0.2901 2,460,188 +0.05(+20.12%)
Jan 03, 2018 0.2335 0.2415 0.2300 0.2415 1,092,191 +0.01(+3.25%)
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.