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 (%)
Aug 28, 2019 0.0585 0.0585 0.0585 0 -0.01(-8.59%)
Aug 27, 2019 0.0600 0.0650 0.0559 0.0640 64,467 -0.00(-1.54%)
Aug 26, 2019 0.0650 0.0650 0.0650 0.0650 500 +0.00(+4.67%)
Aug 23, 2019 0.0666 0.0713 0.0621 0.0621 85,500 +0.00(+3.16%)
Aug 22, 2019 0.0663 0.0663 0.0602 0.0602 10,000 -0.01(-12.50%)
Aug 21, 2019 0.0650 0.0688 0.0650 0.0688 27,000 +0.01(+10.79%)
Aug 20, 2019 0.0600 0.0680 0.0600 0.0621 131,740 -0.00(-4.46%)
Aug 19, 2019 0.0602 0.0650 0.0602 0.0650 64,088 +0.00(+0.00%)
Aug 16, 2019 0.0650 0.0650 0.0650 0.0650 6,000 -0.00(-5.93%)
Aug 15, 2019 0.0691 0.0691 0.0691 0.0691 500 +0.00(+6.31%)
Aug 14, 2019 0.0650 0.0687 0.0650 0.0650 66,900 +0.00(+0.00%)
Aug 13, 2019 0.0700 0.0700 0.0650 0.0650 43,360 -0.00(-0.76%)
Aug 12, 2019 0.0618 0.0680 0.0618 0.0655 19,650 -0.00(-6.29%)
Aug 09, 2019 0.0700 0.0700 0.0627 0.0699 96,400 -0.00(-2.24%)
Aug 08, 2019 0.0715 0.0715 0.0715 0.0715 5,000 +0.00(+1.27%)
Aug 07, 2019 0.0680 0.0738 0.0666 0.0706 60,202 +0.01(+8.12%)
Aug 06, 2019 0.0671 0.0671 0.0651 0.0653 378,000 +0.00(+0.31%)
Aug 05, 2019 0.0651 0.0651 0.0651 0.0651 1,000 -0.00(-1.66%)
Aug 02, 2019 0.0662 0.0662 0.0662 0.0662 1,700 -0.00(-5.43%)
Aug 01, 2019 0.0720 0.0720 0.0659 0.0700 17,665 +0.00(+6.54%)
Jul 31, 2019 0.0674 0.0766 0.0652 0.0657 20,854 -0.00(-4.09%)
Jul 30, 2019 0.0700 0.0750 0.0685 0.0685 242,000 -0.01(-11.04%)
Jul 29, 2019 0.0771 0.0771 0.0684 0.0770 17,000 +0.00(+6.21%)
Jul 26, 2019 0.0725 0.0725 0.0725 0.0725 2,000 +0.00(+3.57%)
Jul 25, 2019 0.0660 0.0700 0.0650 0.0700 24,820 -0.00(-1.41%)
Jul 24, 2019 0.0710 0.0710 0.0700 0.0710 9,190 +0.01(+11.29%)
Jul 23, 2019 0.0730 0.0730 0.0637 0.0638 5,910 -0.01(-10.39%)
Jul 22, 2019 0.0750 0.0750 0.0675 0.0712 47,958 +0.00(+0.28%)
Jul 19, 2019 0.0700 0.0710 0.0684 0.0710 49,400 -0.00(-0.14%)
Jul 18, 2019 0.0652 0.0714 0.0652 0.0711 51,000 +0.00(+1.57%)
Jul 17, 2019 0.0677 0.0729 0.0600 0.0700 100,500 -0.00(-5.79%)
Jul 16, 2019 0.0743 0.0743 0.0743 0.0743 180 +0.00(+4.21%)
Jul 15, 2019 0.0720 0.0799 0.0713 0.0713 93,132 -0.00(-6.18%)
Jul 12, 2019 0.0700 0.0760 0.0700 0.0760 5,500 +0.01(+8.26%)
Jul 11, 2019 0.0715 0.0776 0.0702 0.0702 24,000 +0.00(+0.14%)
Jul 10, 2019 0.0700 0.0701 0.0700 0.0701 134,650 -0.01(-10.24%)
Jul 09, 2019 0.0800 0.0800 0.0708 0.0781 60,750 +0.00(+3.17%)
Jul 08, 2019 0.0750 0.0770 0.0750 0.0757 38,180 +0.00(+0.93%)
Jul 05, 2019 0.0780 0.0780 0.0710 0.0750 17,000 -0.01(-6.25%)
Jul 03, 2019 0.0687 0.0800 0.0687 0.0800 5,200 +0.01(+15.94%)
Jul 02, 2019 0.0700 0.0700 0.0690 0.0690 3,250 -0.00(-1.43%)
Jul 01, 2019 0.0680 0.0700 0.0680 0.0700 11,000 -0.00(-1.41%)
Jun 28, 2019 0.0706 0.0750 0.0706 0.0710 96,400 +0.00(+2.45%)
Jun 27, 2019 0.0713 0.0713 0.0693 0.0693 143,500 +0.00(+2.97%)
Jun 26, 2019 0.0673 0.0673 0.0673 0.0673 800 -0.00(-6.53%)
Jun 25, 2019 0.0672 0.0720 0.0671 0.0720 16,000 +0.00(+2.13%)
Jun 24, 2019 0.0705 0.0705 0.0705 0.0705 20,000 +0.00(+1.00%)
Jun 21, 2019 0.0740 0.0750 0.0698 0.0698 29,200 -0.00(-1.69%)
Jun 20, 2019 0.0750 0.0750 0.0710 0.0710 15,269 -0.00(-2.74%)
Jun 19, 2019 0.0715 0.0730 0.0710 0.0730 22,000 +0.00(+0.55%)
Jun 18, 2019 0.0669 0.0726 0.0669 0.0726 2,000 +0.00(+3.71%)
Jun 17, 2019 0.0660 0.0700 0.0660 0.0700 21,000 +0.00(+1.30%)
Jun 14, 2019 0.0681 0.0758 0.0681 0.0691 37,500 -0.00(-4.03%)
Jun 13, 2019 0.0726 0.0726 0.0691 0.0720 40,000 -0.00(-4.00%)
Jun 12, 2019 0.0689 0.0750 0.0689 0.0750 7,000 +0.00(+3.02%)
Jun 11, 2019 0.0780 0.0780 0.0667 0.0728 23,650 -0.00(-0.82%)
Jun 10, 2019 0.0787 0.0787 0.0734 0.0734 10,000 +0.00(+3.38%)
Jun 07, 2019 0.0742 0.0790 0.0710 0.0710 30,500 +0.00(+1.43%)
Jun 06, 2019 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-1.55%)
Jun 05, 2019 0.0700 0.0711 0.0700 0.0711 10,400 -0.00(-6.20%)
Jun 04, 2019 0.0700 0.0758 0.0700 0.0758 83,881 +0.01(+14.33%)
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.