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 30, 2019 0.0811 0.0870 0.0751 0.0751 23,000 -0.01(-6.48%)
Apr 29, 2019 0.0726 0.0850 0.0726 0.0803 6,554 +0.00(+1.52%)
Apr 26, 2019 0.0750 0.0791 0.0725 0.0791 38,000 +0.00(+5.19%)
Apr 25, 2019 0.0767 0.0767 0.0752 0.0752 4,717 -0.00(-3.22%)
Apr 24, 2019 0.0760 0.0777 0.0731 0.0777 43,000 -0.00(-5.01%)
Apr 23, 2019 0.0818 0.0818 0.0800 0.0818 4,800 -0.00(-0.24%)
Apr 18, 2019 0.0890 0.0890 0.0760 0.0820 18,400 -0.01(-10.58%)
Apr 17, 2019 0.0917 0.0917 0.0844 0.0917 154,921 +0.01(+9.82%)
Apr 16, 2019 0.0761 0.0835 0.0761 0.0835 9,428 +0.01(+9.87%)
Apr 15, 2019 0.0740 0.0812 0.0740 0.0760 63,500 -0.01(-7.09%)
Apr 12, 2019 0.0760 0.0818 0.0760 0.0818 19,700 -0.00(-0.37%)
Apr 11, 2019 0.0761 0.0821 0.0761 0.0821 8,000 +0.01(+7.60%)
Apr 10, 2019 0.0800 0.0800 0.0763 0.0763 11,250 -0.00(-1.80%)
Apr 09, 2019 0.0800 0.0818 0.0777 0.0777 123,800 -0.00(-4.66%)
Apr 08, 2019 0.0800 0.0840 0.0800 0.0815 24,970 -0.00(-2.98%)
Apr 05, 2019 0.0800 0.0840 0.0800 0.0840 12,800 +0.00(+4.87%)
Apr 04, 2019 0.0761 0.0801 0.0761 0.0801 6,000 -0.00(-1.23%)
Apr 03, 2019 0.0813 0.0860 0.0802 0.0811 25,250 -0.00(-3.91%)
Apr 02, 2019 0.0826 0.0844 0.0821 0.0844 119,347 +0.00(+3.81%)
Apr 01, 2019 0.0911 0.0939 0.0813 0.0813 14,825 -0.00(-2.63%)
Mar 29, 2019 0.0853 0.0886 0.0835 0.0835 104,200 -0.01(-9.63%)
Mar 28, 2019 0.0925 0.0925 0.0924 0.0924 13,810 +0.00(+0.43%)
Mar 27, 2019 0.0905 0.0920 0.0905 0.0920 6,650 +0.01(+14.29%)
Mar 26, 2019 0.0843 0.0859 0.0805 0.0805 19,598 -0.01(-7.47%)
Mar 25, 2019 0.0919 0.0919 0.0870 0.0870 97,022 -0.01(-5.54%)
Mar 22, 2019 0.0981 0.0999 0.0921 0.0921 39,500 +0.00(+0.00%)
Mar 21, 2019 0.1000 0.1001 0.0921 0.0921 13,978 -0.01(-5.15%)
Mar 20, 2019 0.0927 0.0990 0.0921 0.0971 255,250 -0.00(-2.22%)
Mar 19, 2019 0.1050 0.1050 0.0952 0.0993 65,914 -0.00(-2.17%)
Mar 18, 2019 0.0926 0.1015 0.0921 0.1015 33,500 +0.01(+7.07%)
Mar 15, 2019 0.0923 0.0949 0.0921 0.0948 9,200 +0.00(+1.28%)
Mar 14, 2019 0.1038 0.1038 0.0924 0.0936 6,000 -0.01(-9.57%)
Mar 13, 2019 0.1068 0.1100 0.0963 0.1035 30,868 -0.00(-3.27%)
Mar 12, 2019 0.1100 0.1116 0.1044 0.1070 26,350 +0.00(+0.19%)
Mar 11, 2019 0.0957 0.1068 0.0937 0.1068 11,550 +0.02(+18.67%)
Mar 08, 2019 0.0911 0.0990 0.0900 0.0900 69,500 -0.01(-10.00%)
Mar 07, 2019 0.1075 0.1075 0.1000 0.1000 40,072 -0.00(-4.58%)
Mar 06, 2019 0.0939 0.1146 0.0913 0.1048 326,461 +0.01(+12.69%)
Mar 05, 2019 0.0819 0.0959 0.0819 0.0930 28,600 +0.01(+16.10%)
Mar 04, 2019 0.0816 0.0844 0.0801 0.0801 50,275 -0.00(-4.76%)
Mar 01, 2019 0.0821 0.0841 0.0821 0.0841 5,400 +0.00(+3.70%)
Feb 28, 2019 0.0811 0.0811 0.0811 0.0811 600 +0.00(+1.12%)
Feb 27, 2019 0.0802 0.0802 0.0802 0.0802 5,000 -0.00(-3.37%)
Feb 26, 2019 0.0831 0.0861 0.0830 0.0830 60,250 +0.00(+0.61%)
Feb 25, 2019 0.0813 0.0825 0.0813 0.0825 10,540 -0.00(-2.83%)
Feb 22, 2019 0.0957 0.0957 0.0841 0.0849 63,200 -0.00(-1.28%)
Feb 21, 2019 0.0968 0.0968 0.0841 0.0860 34,829 -0.00(-0.35%)
Feb 20, 2019 0.0863 0.0863 0.0863 0.0863 400 +0.00(+1.29%)
Feb 19, 2019 0.0857 0.0859 0.0852 0.0852 28,850 -0.00(-0.47%)
Feb 15, 2019 0.0841 0.0856 0.0831 0.0856 14,500 +0.00(+0.23%)
Feb 14, 2019 0.0939 0.0939 0.0854 0.0854 209,300 -0.01(-9.63%)
Feb 13, 2019 0.0883 0.0945 0.0883 0.0945 63,913 +0.00(+3.05%)
Feb 12, 2019 0.0925 0.0925 0.0917 0.0917 70,000 +0.01(+6.63%)
Feb 11, 2019 0.0860 0.0913 0.0860 0.0860 22,000 -0.00(-2.05%)
Feb 08, 2019 0.0900 0.0900 0.0878 0.0878 15,500 -0.00(-1.46%)
Feb 07, 2019 0.0891 0.0891 0.0891 0.0891 4,340 -0.00(-0.78%)
Feb 06, 2019 0.0950 0.0959 0.0898 0.0898 69,000 -0.00(-2.39%)
Feb 05, 2019 0.0900 0.0963 0.0900 0.0920 64,666 +0.01(+9.39%)
Feb 04, 2019 0.0846 0.0846 0.0841 0.0841 3,075 -0.00(-4.43%)
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.