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

Fortune Minerals Limited (OP: FTMDF )

0.0444 +0.0051 (+12.98%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 15, 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 (%)
Sep 30, 2019 0.0684 0.0684 0.0627 0.0631 94,503 +0.00(+6.41%)
Sep 27, 2019 0.0653 0.0690 0.0593 0.0593 42,800 -0.00(-3.73%)
Sep 26, 2019 0.0616 0.0616 0.0616 0.0616 5,500 -0.00(-5.67%)
Sep 25, 2019 0.0539 0.0653 0.0539 0.0653 34,133 +0.01(+12.59%)
Sep 24, 2019 0.0586 0.0640 0.0563 0.0580 47,100 -0.01(-12.12%)
Sep 23, 2019 0.0660 0.0660 0.0660 0.0660 10,000 +0.00(+5.10%)
Sep 20, 2019 0.0620 0.0670 0.0600 0.0628 219,900 +0.00(+4.67%)
Sep 19, 2019 0.0598 0.0600 0.0598 0.0600 2,000 -0.01(-7.83%)
Sep 18, 2019 0.0651 0.0651 0.0651 0.0651 800 +0.00(+5.00%)
Sep 17, 2019 0.0609 0.0620 0.0600 0.0620 68,700 +0.00(+3.33%)
Sep 16, 2019 0.0588 0.0605 0.0588 0.0600 45,000 +0.01(+10.91%)
Sep 13, 2019 0.0614 0.0614 0.0541 0.0541 125,700 -0.01(-12.88%)
Sep 10, 2019 0.0621 0.0621 0.0621 0 +0.00(+3.50%)
Sep 09, 2019 0.0626 0.0626 0.0580 0.0600 97,500 +0.00(+7.53%)
Sep 06, 2019 0.0618 0.0657 0.0558 0.0558 253,600 +0.00(+0.54%)
Sep 05, 2019 0.0542 0.0555 0.0542 0.0555 10,970 -0.01(-8.57%)
Sep 04, 2019 0.0574 0.0637 0.0574 0.0607 21,500 +0.00(+2.88%)
Sep 03, 2019 0.0620 0.0620 0.0590 0.0590 27,000 +0.00(+0.85%)
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%)
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.