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

Fortune Minerals Limited (TSX: FT )

0.1000 -0.0050 (-4.76%)
Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 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 (%)
Feb 28, 2018 0.2850 0.2950 0.2700 0.2750 422,183 -0.01(-3.51%)
Feb 27, 2018 0.3050 0.3100 0.2800 0.2850 933,808 -0.03(-8.06%)
Feb 26, 2018 0.3200 0.3200 0.2950 0.3100 1,738,842 +0.02(+5.08%)
Feb 23, 2018 0.2700 0.2950 0.2700 0.2950 1,092,418 +0.02(+9.26%)
Feb 22, 2018 0.2600 0.2800 0.2550 0.2700 1,197,668 +0.02(+8.00%)
Feb 21, 2018 0.2450 0.2600 0.2450 0.2500 1,379,936 +0.01(+2.04%)
Feb 20, 2018 0.2500 0.2500 0.2400 0.2450 165,332 +0.00(+0.00%)
Feb 16, 2018 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Feb 15, 2018 0.2400 0.2450 0.2350 0.2350 324,820 -0.02(-6.00%)
Feb 14, 2018 0.2450 0.2500 0.2350 0.2500 394,845 +0.01(+2.04%)
Feb 13, 2018 0.2500 0.2500 0.2350 0.2450 369,463 -0.01(-2.00%)
Feb 12, 2018 0.2500 0.2500 0.2400 0.2500 577,282 +0.01(+2.04%)
Feb 09, 2018 0.2350 0.2450 0.2200 0.2450 1,679,020 +0.01(+6.52%)
Feb 08, 2018 0.2550 0.2550 0.2300 0.2300 437,619 -0.01(-4.17%)
Feb 07, 2018 0.2350 0.2500 0.2350 0.2400 954,883 +0.00(+0.00%)
Feb 06, 2018 0.2200 0.2400 0.2150 0.2400 1,069,691 +0.01(+6.67%)
Feb 05, 2018 0.2500 0.2500 0.2200 0.2250 907,796 -0.02(-10.00%)
Feb 02, 2018 0.2700 0.2700 0.2300 0.2500 2,850,875 -0.02(-7.41%)
Feb 01, 2018 0.2750 0.2750 0.2650 0.2700 387,608 +0.01(+1.89%)
Jan 31, 2018 0.2550 0.2700 0.2550 0.2650 455,882 +0.01(+3.92%)
Jan 30, 2018 0.2700 0.2700 0.2500 0.2550 736,371 -0.02(-5.56%)
Jan 29, 2018 0.2800 0.2950 0.2700 0.2700 483,236 -0.01(-3.57%)
Jan 26, 2018 0.2850 0.2900 0.2800 0.2800 666,745 -0.00(-1.75%)
Jan 25, 2018 0.3050 0.3050 0.2850 0.2850 437,779 -0.02(-5.00%)
Jan 24, 2018 0.2950 0.3000 0.2750 0.3000 767,610 +0.01(+3.45%)
Jan 23, 2018 0.3100 0.3100 0.2700 0.2900 1,069,890 -0.01(-3.33%)
Jan 22, 2018 0.2900 0.3100 0.2900 0.3000 1,125,579 +0.01(+3.45%)
Jan 19, 2018 0.3000 0.3200 0.2850 0.2900 1,100,308 -0.01(-3.33%)
Jan 18, 2018 0.3250 0.3250 0.3000 0.3000 1,017,922 -0.02(-4.76%)
Jan 17, 2018 0.3100 0.3200 0.3100 0.3150 508,678 -0.01(-1.56%)
Jan 16, 2018 0.3350 0.3350 0.3200 0.3200 697,669 -0.02(-4.48%)
Jan 15, 2018 0.3350 0.3350 0.3200 0.3350 643,487 +0.00(+0.00%)
Jan 12, 2018 0.3400 0.3400 0.3050 0.3350 2,122,806 -0.01(-1.47%)
Jan 11, 2018 0.3450 0.3500 0.3350 0.3400 654,533 -0.00(-1.45%)
Jan 10, 2018 0.3450 0.3500 0.3400 0.3450 515,447 +0.00(+1.47%)
Jan 09, 2018 0.3550 0.3600 0.3350 0.3400 1,495,401 -0.02(-5.56%)
Jan 08, 2018 0.3500 0.3600 0.3400 0.3600 2,398,649 +0.01(+2.86%)
Jan 05, 2018 0.3750 0.3800 0.3400 0.3500 4,998,218 -0.02(-5.41%)
Jan 04, 2018 0.3100 0.3700 0.3100 0.3700 9,070,063 +0.07(+23.33%)
Jan 03, 2018 0.2900 0.3000 0.2900 0.3000 1,979,515 +0.01(+3.45%)
Jan 02, 2018 0.3000 0.3000 0.2850 0.2900 1,289,963 -0.01(-1.69%)
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%)
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.