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, 2020 0.0351 0.0415 0.0351 0.0370 15,601 -0.00(-9.76%)
Apr 29, 2020 0.0401 0.0412 0.0400 0.0410 10,555 +0.00(+9.04%)
Apr 28, 2020 0.0376 0.0376 0.0376 0.0376 400 -0.00(-6.47%)
Apr 27, 2020 0.0388 0.0402 0.0376 0.0402 53,905 -0.00(-1.95%)
Apr 24, 2020 0.0425 0.0425 0.0400 0.0410 28,100 +0.00(+3.80%)
Apr 23, 2020 0.0404 0.0404 0.0395 0.0395 5,250 +0.00(+3.95%)
Apr 22, 2020 0.0360 0.0380 0.0353 0.0380 16,513 +0.00(+11.76%)
Apr 21, 2020 0.0379 0.0379 0.0340 0.0340 13,000 -0.00(-9.33%)
Apr 20, 2020 0.0405 0.0405 0.0310 0.0375 150,640 +0.00(+6.84%)
Apr 17, 2020 0.0383 0.0383 0.0351 0.0351 18,800 +0.00(+3.24%)
Apr 16, 2020 0.0379 0.0409 0.0340 0.0340 25,600 -0.01(-18.85%)
Apr 15, 2020 0.0419 0.0419 0.0419 0.0419 3,000 +0.00(+2.44%)
Apr 14, 2020 0.0320 0.0409 0.0320 0.0409 245,000 -0.01(-11.28%)
Apr 13, 2020 0.0510 0.0510 0.0461 0.0461 1,000 +0.00(+1.54%)
Apr 09, 2020 0.0404 0.0454 0.0390 0.0454 86,200 +0.01(+12.94%)
Apr 08, 2020 0.0470 0.0470 0.0402 0.0402 7,702 +0.00(+10.44%)
Apr 06, 2020 0.0364 0.0364 0.0364 0 +0.00(+1.11%)
Apr 03, 2020 0.0360 0.0360 0.0360 0.0360 5,000 -0.00(-10.22%)
Apr 02, 2020 0.0335 0.0401 0.0301 0.0401 27,700 -0.00(-3.84%)
Apr 01, 2020 0.0417 0.0417 0.0417 0.0417 1,548 +0.00(+4.25%)
Mar 31, 2020 0.0400 0.0400 0.0399 0.0400 8,673 +0.00(+8.70%)
Mar 30, 2020 0.0350 0.0392 0.0350 0.0368 133,010 +0.00(+5.14%)
Mar 27, 2020 0.0335 0.0351 0.0329 0.0350 45,500 +0.00(+6.06%)
Mar 26, 2020 0.0329 0.0330 0.0329 0.0330 122,800 -0.00(-5.17%)
Mar 25, 2020 0.0323 0.0400 0.0323 0.0348 29,875 -0.00(-5.95%)
Mar 24, 2020 0.0360 0.0393 0.0320 0.0370 369,240 -0.00(-2.63%)
Mar 23, 2020 0.0370 0.0380 0.0351 0.0380 24,400 +0.00(+13.43%)
Mar 20, 2020 0.0330 0.0372 0.0310 0.0335 458,000 -0.01(-20.24%)
Mar 19, 2020 0.0330 0.0420 0.0330 0.0420 46,000 +0.00(+5.00%)
Mar 18, 2020 0.0440 0.0440 0.0399 0.0400 91,000 -0.01(-18.53%)
Mar 17, 2020 0.0370 0.0491 0.0370 0.0491 86,406 +0.01(+40.29%)
Mar 16, 2020 0.0380 0.0380 0.0350 0.0350 88,200 -0.00(-12.50%)
Mar 13, 2020 0.0470 0.0470 0.0399 0.0400 72,500 +0.00(+14.29%)
Mar 12, 2020 0.0368 0.0428 0.0349 0.0350 113,450 -0.01(-24.08%)
Mar 11, 2020 0.0487 0.0487 0.0461 0.0461 6,750 +0.01(+15.25%)
Mar 10, 2020 0.0470 0.0471 0.0400 0.0400 80,500 +0.00(+5.26%)
Mar 09, 2020 0.0450 0.0450 0.0350 0.0380 220,894 -0.01(-24.00%)
Mar 06, 2020 0.0480 0.0559 0.0468 0.0500 134,500 +0.00(+2.88%)
Mar 05, 2020 0.0486 0.0486 0.0486 0.0486 1,185 -0.01(-11.64%)
Mar 04, 2020 0.0524 0.0550 0.0524 0.0550 22,705 +0.01(+12.24%)
Mar 03, 2020 0.0507 0.0507 0.0490 0.0490 20,000 -0.00(-4.30%)
Mar 02, 2020 0.0573 0.0573 0.0432 0.0512 22,350 -0.00(-4.12%)
Feb 28, 2020 0.0450 0.0534 0.0433 0.0534 167,000 +0.01(+18.67%)
Feb 27, 2020 0.0562 0.0620 0.0450 0.0450 294,900 -0.01(-18.33%)
Feb 26, 2020 0.0585 0.0585 0.0550 0.0551 45,965 -0.01(-10.99%)
Feb 25, 2020 0.0619 0.0619 0.0619 0.0619 2,000 +0.00(+0.00%)
Feb 24, 2020 0.0619 0.0619 0.0618 0.0619 4,700 +0.01(+16.79%)
Feb 21, 2020 0.0530 0.0530 0.0530 0.0530 50,000 +0.00(+0.19%)
Feb 20, 2020 0.0619 0.0619 0.0528 0.0529 7,000 -0.00(-7.19%)
Feb 19, 2020 0.0610 0.0610 0.0570 0.0570 21,500 -0.00(-5.00%)
Feb 18, 2020 0.0527 0.0618 0.0527 0.0600 24,800 +0.01(+13.85%)
Feb 14, 2020 0.0558 0.0560 0.0527 0.0527 20,900 -0.00(-5.89%)
Feb 13, 2020 0.0560 0.0560 0.0560 0.0560 10,000 -0.00(-7.44%)
Feb 12, 2020 0.0505 0.0605 0.0505 0.0605 131,000 +0.01(+9.60%)
Feb 11, 2020 0.0553 0.0553 0.0552 0.0552 2,800 -0.00(-0.72%)
Feb 10, 2020 0.0551 0.0576 0.0551 0.0556 37,700 +0.00(+1.09%)
Feb 07, 2020 0.0610 0.0610 0.0550 0.0550 11,400 -0.01(-11.29%)
Feb 06, 2020 0.0600 0.0620 0.0575 0.0620 16,200 +0.00(+6.53%)
Feb 05, 2020 0.0545 0.0585 0.0545 0.0582 129,880 -0.00(-3.00%)
Feb 04, 2020 0.0600 0.0600 0.0600 0.0600 1,000 -0.00(-2.91%)
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.