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

Fortune Minerals Limited (OP: FTMDF )

0.0405 +0.0005 (+1.25%)
Streaming Delayed Price Updated: 2:41 PM 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 30, 2018 0.1925 0.2047 0.1850 0.1901 106,343 +0.00(+0.42%)
Apr 27, 2018 0.2080 0.2080 0.1893 0.1893 20,200 -0.01(-7.16%)
Apr 26, 2018 0.1979 0.2051 0.1902 0.2039 100,500 +0.01(+4.83%)
Apr 25, 2018 0.2120 0.2120 0.1945 0.1945 33,265 -0.01(-6.76%)
Apr 24, 2018 0.2104 0.2104 0.2000 0.2086 34,675 +0.00(+0.29%)
Apr 23, 2018 0.2069 0.2080 0.1920 0.2080 370,740 +0.01(+4.00%)
Apr 20, 2018 0.2101 0.2120 0.2000 0.2000 97,015 -0.01(-4.76%)
Apr 19, 2018 0.2103 0.2200 0.2000 0.2100 171,715 +0.01(+7.20%)
Apr 18, 2018 0.1928 0.2040 0.1912 0.1959 132,066 +0.00(+2.03%)
Apr 17, 2018 0.1871 0.1999 0.1871 0.1920 84,490 +0.01(+2.78%)
Apr 16, 2018 0.2000 0.2008 0.1868 0.1868 80,447 -0.01(-6.60%)
Apr 13, 2018 0.2050 0.2095 0.1933 0.2000 80,381 +0.01(+3.84%)
Apr 12, 2018 0.2001 0.2065 0.1890 0.1926 95,753 -0.00(-2.23%)
Apr 11, 2018 0.1922 0.2048 0.1884 0.1970 132,309 +0.01(+3.68%)
Apr 10, 2018 0.1800 0.1900 0.1800 0.1900 294,866 +0.01(+3.83%)
Apr 09, 2018 0.1969 0.1969 0.1820 0.1830 187,598 -0.01(-7.04%)
Apr 06, 2018 0.2002 0.2002 0.1826 0.1969 62,013 +0.01(+3.61%)
Apr 05, 2018 0.2033 0.2033 0.1900 0.1900 46,184 +0.00(+2.32%)
Apr 04, 2018 0.2080 0.2080 0.1857 0.1857 161,818 -0.02(-9.33%)
Apr 03, 2018 0.1900 0.2110 0.1900 0.2048 43,650 +0.01(+4.92%)
Apr 02, 2018 0.2000 0.2150 0.1900 0.1952 101,606 -0.01(-4.22%)
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%)
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.