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 (%)
Sep 30, 2021 0.0945 0.0998 0.0940 0.0980 33,300 +0.00(+0.00%)
Sep 29, 2021 0.0916 0.1028 0.0900 0.0980 40,242 +0.01(+7.10%)
Sep 28, 2021 0.0820 0.0915 0.0767 0.0915 41,100 +0.01(+11.31%)
Sep 27, 2021 0.0850 0.0900 0.0815 0.0822 4,900 -0.00(-3.18%)
Sep 24, 2021 0.0846 0.0870 0.0822 0.0849 15,456 +0.00(+1.92%)
Sep 23, 2021 0.0812 0.0833 0.0812 0.0833 750 +0.00(+1.34%)
Sep 22, 2021 0.0808 0.0822 0.0801 0.0822 7,485 -0.00(-0.24%)
Sep 21, 2021 0.0800 0.0824 0.0780 0.0824 4,195 +0.00(+2.23%)
Sep 20, 2021 0.0825 0.0827 0.0775 0.0806 56,149 -0.01(-7.14%)
Sep 17, 2021 0.0817 0.0868 0.0802 0.0868 4,300 +0.00(+4.58%)
Sep 16, 2021 0.0940 0.0940 0.0801 0.0830 49,355 -0.00(-0.60%)
Sep 15, 2021 0.0930 0.0930 0.0818 0.0835 8,165 +0.00(+0.12%)
Sep 14, 2021 0.0875 0.0875 0.0820 0.0834 9,145 -0.00(-4.58%)
Sep 13, 2021 0.0930 0.0930 0.0837 0.0874 6,029 +0.00(+0.11%)
Sep 10, 2021 0.0970 0.0970 0.0848 0.0873 27,262 -0.00(-0.11%)
Sep 09, 2021 0.0915 0.0915 0.0843 0.0874 29,491 -0.01(-9.90%)
Sep 08, 2021 0.0970 0.1000 0.0946 0.0970 20,003 +0.00(+4.08%)
Sep 07, 2021 0.1140 0.1140 0.0932 0.0932 12,450 -0.01(-6.80%)
Sep 03, 2021 0.1041 0.1041 0.0951 0.1000 5,033 +0.00(+0.00%)
Sep 02, 2021 0.1060 0.1060 0.0915 0.1000 37,535 -0.00(-1.67%)
Sep 01, 2021 0.1198 0.1198 0.0948 0.1017 19,381 +0.00(+3.35%)
Aug 31, 2021 0.1181 0.1181 0.0984 0.0984 13,996 -0.01(-10.55%)
Aug 30, 2021 0.0800 0.1100 0.0800 0.1100 122,610 +0.02(+16.53%)
Aug 27, 2021 0.0888 0.0960 0.0870 0.0944 47,784 +0.01(+12.65%)
Aug 26, 2021 0.0827 0.0850 0.0827 0.0838 23,491 +0.00(+2.70%)
Aug 25, 2021 0.0800 0.0836 0.0788 0.0816 62,195 -0.00(-2.74%)
Aug 24, 2021 0.0796 0.0839 0.0786 0.0839 54,300 +0.01(+6.88%)
Aug 23, 2021 0.0781 0.0833 0.0779 0.0785 21,443 +0.00(+0.26%)
Aug 20, 2021 0.0818 0.0818 0.0750 0.0783 19,749 -0.00(-0.25%)
Aug 19, 2021 0.0774 0.0826 0.0770 0.0785 22,170 +0.00(+0.13%)
Aug 18, 2021 0.0833 0.0837 0.0784 0.0784 104,200 -0.00(-4.16%)
Aug 17, 2021 0.0780 0.0838 0.0780 0.0818 10,450 +0.00(+4.07%)
Aug 16, 2021 0.0887 0.0887 0.0751 0.0786 78,251 +0.00(+4.52%)
Aug 13, 2021 0.0751 0.0847 0.0751 0.0752 416,380 -0.01(-10.79%)
Aug 12, 2021 0.0870 0.0886 0.0818 0.0843 6,678 -0.00(-0.71%)
Aug 11, 2021 0.0800 0.0849 0.0785 0.0849 35,901 +0.00(+6.13%)
Aug 10, 2021 0.0789 0.0813 0.0789 0.0800 56,000 +0.00(+1.27%)
Aug 09, 2021 0.0740 0.0850 0.0740 0.0790 103,380 -0.00(-1.25%)
Aug 06, 2021 0.0942 0.0950 0.0792 0.0800 601,174 -0.02(-17.53%)
Aug 05, 2021 0.0967 0.0970 0.0919 0.0970 30,761 +0.00(+0.94%)
Aug 04, 2021 0.0902 0.1007 0.0902 0.0961 9,200 +0.00(+5.03%)
Aug 03, 2021 0.0910 0.1002 0.0909 0.0915 35,682 +0.00(+1.33%)
Aug 02, 2021 0.0865 0.0953 0.0830 0.0903 4,961 -0.01(-7.95%)
Jul 30, 2021 0.0961 0.0981 0.0961 0.0981 3,370 -0.00(-0.30%)
Jul 29, 2021 0.0903 0.1000 0.0903 0.0984 139,623 +0.01(+7.31%)
Jul 28, 2021 0.0990 0.0990 0.0909 0.0917 41,100 -0.00(-0.54%)
Jul 27, 2021 0.0909 0.0960 0.0900 0.0922 57,480 -0.00(-3.96%)
Jul 26, 2021 0.1044 0.1044 0.0906 0.0960 53,410 +0.00(+0.00%)
Jul 23, 2021 0.0960 0.0960 0.0960 0.0960 2,530 +0.00(+0.10%)
Jul 22, 2021 0.0975 0.0975 0.0959 0.0959 14,362 +0.00(+0.74%)
Jul 21, 2021 0.0963 0.0963 0.0952 0.0952 10,092 +0.01(+5.78%)
Jul 20, 2021 0.0951 0.0970 0.0900 0.0900 187,650 -0.01(-7.98%)
Jul 19, 2021 0.0975 0.1000 0.0902 0.0978 97,217 +0.00(+0.82%)
Jul 16, 2021 0.1000 0.1000 0.0950 0.0970 247,455 -0.00(-3.00%)
Jul 15, 2021 0.0999 0.1000 0.0942 0.1000 34,315 +0.00(+0.00%)
Jul 14, 2021 0.0941 0.1005 0.0941 0.1000 48,489 +0.00(+1.01%)
Jul 13, 2021 0.1000 0.1020 0.0978 0.0990 52,895 -0.00(-1.00%)
Jul 12, 2021 0.1000 0.1047 0.0990 0.1000 24,870 -0.00(-2.44%)
Jul 09, 2021 0.1000 0.1025 0.1000 0.1025 5,355 +0.00(+0.00%)
Jul 08, 2021 0.1086 0.1086 0.1000 0.1025 119,750 -0.00(-1.91%)
Jul 07, 2021 0.1086 0.1086 0.1000 0.1045 31,278 +0.00(+0.29%)
Jul 06, 2021 0.1134 0.1142 0.1037 0.1042 258,690 -0.00(-0.86%)
Jul 02, 2021 0.1135 0.1135 0.1050 0.1051 3,024 +0.00(+0.00%)
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.