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

Fortune Minerals Limited (TSX: FT )

0.0800 -0.0050 (-5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 29, 2017 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Dec 28, 2017 0.2950 0.3000 0.2850 0.3000 1,096,634 +0.01(+3.45%)
Dec 27, 2017 0.2750 0.2950 0.2750 0.2900 1,618,752 +0.01(+5.45%)
Dec 22, 2017 0.2750 0.2750 0.2700 0.2750 350,672 +0.00(+0.00%)
Dec 21, 2017 0.2800 0.2800 0.2700 0.2750 219,971 -0.01(-1.79%)
Dec 20, 2017 0.2800 0.2800 0.2750 0.2800 255,030 +0.00(+0.00%)
Dec 19, 2017 0.2850 0.2850 0.2750 0.2800 306,054 -0.00(-1.75%)
Dec 18, 2017 0.2900 0.2950 0.2750 0.2850 472,635 +0.01(+5.56%)
Dec 15, 2017 0.2900 0.2900 0.2700 0.2700 779,496 -0.02(-6.90%)
Dec 14, 2017 0.3000 0.3000 0.2900 0.2900 810,785 -0.01(-3.33%)
Dec 13, 2017 0.3000 0.3000 0.2900 0.3000 1,411,907 +0.00(+0.00%)
Dec 12, 2017 0.2900 0.3000 0.2850 0.3000 1,761,715 +0.02(+7.14%)
Dec 11, 2017 0.2700 0.3000 0.2700 0.2800 3,796,587 +0.01(+3.70%)
Dec 08, 2017 0.2650 0.2700 0.2600 0.2700 648,174 +0.01(+1.89%)
Dec 07, 2017 0.2700 0.2700 0.2600 0.2650 740,255 -0.01(-1.85%)
Dec 06, 2017 0.2650 0.2750 0.2650 0.2700 1,865,122 +0.02(+5.88%)
Dec 05, 2017 0.2500 0.2650 0.2450 0.2550 666,250 +0.01(+4.08%)
Dec 04, 2017 0.2700 0.2750 0.2400 0.2450 1,747,947 -0.02(-5.77%)
Dec 01, 2017 0.2700 0.2750 0.2600 0.2600 1,851,564 -0.01(-3.70%)
Nov 30, 2017 0.2500 0.2750 0.2500 0.2700 2,329,840 +0.02(+5.88%)
Nov 29, 2017 0.2900 0.2950 0.2350 0.2550 6,835,527 -0.03(-12.07%)
Nov 28, 2017 0.2850 0.3150 0.2650 0.2900 9,809,213 +0.03(+13.73%)
Nov 27, 2017 0.2000 0.2600 0.2000 0.2550 7,754,835 +0.06(+30.77%)
Nov 24, 2017 0.1900 0.1950 0.1850 0.1950 384,313 +0.00(+0.00%)
Nov 23, 2017 0.1850 0.1950 0.1850 0.1950 244,129 +0.01(+2.63%)
Nov 22, 2017 0.1900 0.1900 0.1850 0.1900 200,745 +0.00(+0.00%)
Nov 21, 2017 0.1900 0.1900 0.1800 0.1900 406,102 +0.00(+0.00%)
Nov 20, 2017 0.1950 0.1950 0.1850 0.1900 530,616 +0.01(+2.70%)
Nov 17, 2017 0.1850 0.1850 0.1750 0.1850 929,297 +0.01(+2.78%)
Nov 16, 2017 0.1850 0.1900 0.1800 0.1800 364,998 -0.01(-5.26%)
Nov 15, 2017 0.1950 0.1950 0.1800 0.1900 421,500 +0.00(+0.00%)
Nov 14, 2017 0.1800 0.1950 0.1800 0.1900 740,065 +0.00(+0.00%)
Nov 13, 2017 0.1950 0.2000 0.1900 0.1900 317,150 -0.01(-5.00%)
Nov 10, 2017 0.2000 0.2000 0.1900 0.2000 422,045 +0.00(+0.00%)
Nov 09, 2017 0.1900 0.2000 0.1850 0.2000 969,364 +0.02(+8.11%)
Nov 08, 2017 0.1850 0.1900 0.1800 0.1850 498,250 +0.01(+2.78%)
Nov 07, 2017 0.1900 0.1900 0.1800 0.1800 744,651 -0.01(-2.70%)
Nov 06, 2017 0.1950 0.2000 0.1850 0.1850 1,295,435 -0.01(-5.13%)
Nov 03, 2017 0.2000 0.2000 0.1900 0.1950 615,126 -0.01(-2.50%)
Nov 02, 2017 0.2050 0.2050 0.1950 0.2000 290,341 +0.01(+2.56%)
Nov 01, 2017 0.2000 0.2050 0.1950 0.1950 252,732 -0.01(-2.50%)
Oct 31, 2017 0.1950 0.2000 0.1950 0.2000 132,598 +0.00(+0.00%)
Oct 30, 2017 0.2000 0.2000 0.1900 0.2000 259,150 +0.01(+5.26%)
Oct 27, 2017 0.1900 0.2000 0.1900 0.1900 395,954 +0.00(+0.00%)
Oct 26, 2017 0.2000 0.2000 0.1850 0.1900 554,203 +0.00(+0.00%)
Oct 25, 2017 0.1950 0.2000 0.1900 0.1900 395,952 -0.01(-2.56%)
Oct 24, 2017 0.2100 0.2100 0.1950 0.1950 604,422 -0.01(-4.88%)
Oct 23, 2017 0.2150 0.2150 0.2050 0.2050 325,755 +0.00(+0.00%)
Oct 20, 2017 0.2100 0.2150 0.2050 0.2050 226,409 +0.00(+2.50%)
Oct 19, 2017 0.2150 0.2200 0.2000 0.2000 376,580 -0.01(-4.76%)
Oct 18, 2017 0.2000 0.2200 0.2000 0.2100 561,734 +0.01(+2.44%)
Oct 17, 2017 0.2100 0.2150 0.2050 0.2050 197,250 -0.01(-4.65%)
Oct 16, 2017 0.2150 0.2150 0.2100 0.2150 297,500 +0.01(+4.88%)
Oct 13, 2017 0.2150 0.2150 0.2050 0.2050 284,887 -0.01(-2.38%)
Oct 12, 2017 0.2200 0.2200 0.2050 0.2100 374,880 -0.01(-4.55%)
Oct 11, 2017 0.2100 0.2200 0.2100 0.2200 364,950 +0.01(+4.76%)
Oct 10, 2017 0.2200 0.2200 0.2050 0.2100 256,471 -0.01(-2.33%)
Oct 06, 2017 0.2100 0.2200 0.2100 0.2150 307,752 +0.00(+0.00%)
Oct 05, 2017 0.2100 0.2150 0.2000 0.2150 1,041,242 +0.00(+0.00%)
Oct 04, 2017 0.2150 0.2150 0.2100 0.2150 268,800 +0.01(+2.38%)
Oct 03, 2017 0.2100 0.2100 0.2000 0.2100 529,300 -0.01(-2.33%)
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.