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

Fortune Minerals Limited (OP: FTMDF )

0.0670 +0.0052 (+8.41%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 22, 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 (%)
Jul 31, 2020 0.0554 0.0598 0.0550 0.0598 7,700 +0.00(+0.17%)
Jul 30, 2020 0.0511 0.0600 0.0511 0.0597 1,453 -0.00(-0.50%)
Jul 29, 2020 0.0600 0.0600 0.0550 0.0600 10,550 +0.01(+17.19%)
Jul 28, 2020 0.0600 0.0600 0.0512 0.0512 59,300 -0.01(-14.67%)
Jul 27, 2020 0.0599 0.0600 0.0522 0.0600 31,000 +0.00(+4.53%)
Jul 24, 2020 0.0586 0.0600 0.0546 0.0574 605,200 -0.00(-2.71%)
Jul 23, 2020 0.0625 0.0625 0.0550 0.0590 63,400 -0.00(-1.67%)
Jul 22, 2020 0.0580 0.0600 0.0543 0.0600 69,950 +0.00(+0.00%)
Jul 21, 2020 0.0600 0.0636 0.0580 0.0600 136,505 +0.00(+0.00%)
Jul 20, 2020 0.0640 0.0640 0.0560 0.0600 48,096 +0.00(+2.56%)
Jul 17, 2020 0.0600 0.0605 0.0580 0.0585 57,200 +0.00(+0.34%)
Jul 16, 2020 0.0541 0.0633 0.0541 0.0583 16,420 +0.00(+4.11%)
Jul 15, 2020 0.0600 0.0600 0.0560 0.0560 130,033 -0.00(-5.08%)
Jul 14, 2020 0.0502 0.0599 0.0502 0.0590 140,000 +0.00(+6.31%)
Jul 13, 2020 0.0580 0.0586 0.0541 0.0555 27,700 -0.00(-2.63%)
Jul 10, 2020 0.0502 0.0570 0.0502 0.0570 106,800 -0.00(-1.72%)
Jul 09, 2020 0.0549 0.0593 0.0505 0.0580 116,434 +0.00(+2.65%)
Jul 08, 2020 0.0580 0.0600 0.0553 0.0565 96,266 +0.00(+9.50%)
Jul 07, 2020 0.0514 0.0594 0.0514 0.0516 10,203 -0.01(-10.26%)
Jul 06, 2020 0.0600 0.0600 0.0550 0.0575 38,000 -0.00(-3.20%)
Jul 02, 2020 0.0550 0.0594 0.0550 0.0594 23,300 -0.00(-1.00%)
Jul 01, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 30, 2020 0.0500 0.0609 0.0500 0.0600 166,500 +0.01(+22.45%)
Jun 29, 2020 0.0500 0.0500 0.0490 0.0490 4,350 +0.00(+0.00%)
Jun 26, 2020 0.0490 0.0490 0.0490 0.0490 11,100 -0.00(-2.00%)
Jun 25, 2020 0.0500 0.0500 0.0465 0.0500 20,800 +0.00(+2.04%)
Jun 24, 2020 0.0505 0.0566 0.0490 0.0490 143,499 -0.01(-10.75%)
Jun 23, 2020 0.0510 0.0570 0.0481 0.0549 123,800 -0.00(-2.31%)
Jun 22, 2020 0.0515 0.0562 0.0503 0.0562 201,100 -0.00(-2.60%)
Jun 19, 2020 0.0592 0.0600 0.0490 0.0577 33,300 +0.00(+3.04%)
Jun 18, 2020 0.0465 0.0560 0.0465 0.0560 1,800 +0.00(+4.48%)
Jun 17, 2020 0.0536 0.0536 0.0536 0.0536 12,513 +0.01(+11.67%)
Jun 15, 2020 0.0480 0.0480 0.0480 0 -0.00(-6.80%)
Jun 12, 2020 0.0515 0.0599 0.0515 0.0515 32,800 -0.01(-13.45%)
Jun 11, 2020 0.0594 0.0595 0.0594 0.0595 10,100 -0.00(-3.88%)
Jun 10, 2020 0.0521 0.0619 0.0510 0.0619 54,404 +0.01(+21.14%)
Jun 09, 2020 0.0517 0.0560 0.0511 0.0511 167,950 -0.00(-0.20%)
Jun 08, 2020 0.0512 0.0512 0.0512 0.0512 5,025 +0.00(+5.57%)
Jun 05, 2020 0.0500 0.0518 0.0484 0.0485 225,200 -0.00(-3.00%)
Jun 04, 2020 0.0520 0.0520 0.0485 0.0500 537,012 +0.00(+8.70%)
Jun 03, 2020 0.0450 0.0477 0.0450 0.0460 112,200 +0.00(+2.22%)
Jun 02, 2020 0.0420 0.0450 0.0420 0.0450 7,000 +0.00(+1.58%)
Jun 01, 2020 0.0443 0.0443 0.0443 0.0443 3,000 -0.00(-1.56%)
May 29, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 28, 2020 0.0416 0.0450 0.0416 0.0450 20,000 +0.00(+8.43%)
May 26, 2020 0.0415 0.0415 0.0415 0 +0.00(+3.75%)
May 22, 2020 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
May 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 19, 2020 0.0440 0.0452 0.0400 0.0400 146,590 -0.01(-19.68%)
May 18, 2020 0.0310 0.0500 0.0310 0.0498 17,000 +0.01(+31.40%)
May 15, 2020 0.0379 0.0379 0.0379 0.0379 1,100 -0.00(-4.77%)
May 14, 2020 0.0399 0.0399 0.0380 0.0398 97,500 +0.00(+4.74%)
May 13, 2020 0.0378 0.0400 0.0378 0.0380 5,899 +0.00(+0.00%)
May 12, 2020 0.0382 0.0400 0.0375 0.0380 350,239 -0.00(-2.56%)
May 11, 2020 0.0400 0.0400 0.0378 0.0390 121,800 +0.00(+2.63%)
May 08, 2020 0.0402 0.0423 0.0380 0.0380 36,500 +0.00(+0.00%)
May 07, 2020 0.0305 0.0420 0.0300 0.0380 41,800 +0.00(+1.33%)
May 06, 2020 0.0385 0.0415 0.0355 0.0375 27,914 -0.00(-10.71%)
May 05, 2020 0.0421 0.0421 0.0380 0.0420 2,795 +0.00(+12.00%)
May 04, 2020 0.0300 0.0410 0.0300 0.0375 9,300 +0.00(+1.35%)
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.