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

Fortune Minerals Limited (OP: FTMDF )

0.0719 -0.0061 (-7.82%)
Streaming Delayed Price Updated: 3:44 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 (%)
Mar 31, 2017 0.1619 0.1640 0.1554 0.1570 100,800 -0.00(-2.36%)
Mar 30, 2017 0.1500 0.1638 0.1500 0.1608 274,569 -0.00(-1.11%)
Mar 29, 2017 0.1543 0.1626 0.1500 0.1626 58,005 +0.01(+3.37%)
Mar 28, 2017 0.1640 0.1640 0.1552 0.1573 184,217 -0.02(-11.13%)
Mar 27, 2017 0.1780 0.1780 0.1602 0.1770 245,086 +0.00(+0.74%)
Mar 24, 2017 0.1700 0.1757 0.1700 0.1757 21,000 +0.01(+3.35%)
Mar 23, 2017 0.1700 0.1770 0.1700 0.1700 4,500 +0.00(+0.00%)
Mar 22, 2017 0.1780 0.1780 0.1700 0.1700 53,500 -0.01(-4.87%)
Mar 21, 2017 0.1923 0.1923 0.1735 0.1787 89,046 +0.00(+0.62%)
Mar 20, 2017 0.1776 0.1776 0.1776 0.1776 4,900 +0.00(+2.66%)
Mar 17, 2017 0.1780 0.1780 0.1717 0.1730 9,089 +0.00(+1.76%)
Mar 16, 2017 0.1769 0.1791 0.1700 0.1700 68,255 +0.00(+1.86%)
Mar 15, 2017 0.1690 0.1690 0.1625 0.1669 49,327 -0.02(-8.25%)
Mar 14, 2017 0.1822 0.1831 0.1710 0.1819 115,225 +0.01(+2.94%)
Mar 13, 2017 0.1840 0.1880 0.1767 0.1767 172,340 +0.01(+5.18%)
Mar 10, 2017 0.1559 0.1730 0.1559 0.1680 35,700 +0.00(+1.82%)
Mar 09, 2017 0.1700 0.1700 0.1500 0.1650 129,200 +0.01(+3.84%)
Mar 08, 2017 0.1914 0.1914 0.1589 0.1589 425,254 -0.02(-11.33%)
Mar 07, 2017 0.1733 0.1808 0.1700 0.1792 116,975 +0.01(+5.66%)
Mar 06, 2017 0.1737 0.1886 0.1696 0.1696 700,452 -0.01(-2.97%)
Mar 03, 2017 0.1791 0.1820 0.1632 0.1748 617,869 -0.01(-3.48%)
Mar 02, 2017 0.2075 0.2080 0.1800 0.1811 703,048 -0.03(-12.51%)
Mar 01, 2017 0.2050 0.2070 0.1894 0.2070 284,448 +0.00(+1.97%)
Feb 28, 2017 0.2005 0.2110 0.1988 0.2030 204,375 +0.00(+2.16%)
Feb 27, 2017 0.2066 0.2133 0.1919 0.1987 185,320 -0.01(-3.73%)
Feb 24, 2017 0.2042 0.2113 0.1946 0.2064 535,855 +0.02(+11.63%)
Feb 23, 2017 0.2080 0.2080 0.1770 0.1849 226,789 -0.02(-7.55%)
Feb 22, 2017 0.2370 0.2467 0.1980 0.2000 523,880 -0.04(-16.35%)
Feb 21, 2017 0.2337 0.2410 0.2200 0.2391 352,385 +0.02(+8.68%)
Feb 17, 2017 0.2200 0.2200 0.2200 0 +0.02(+9.24%)
Feb 16, 2017 0.2042 0.2094 0.1975 0.2014 696,817 -0.00(-0.49%)
Feb 15, 2017 0.2205 0.2230 0.1957 0.2024 1,290,355 -0.04(-17.35%)
Feb 14, 2017 0.2313 0.2550 0.2283 0.2449 582,569 +0.02(+8.36%)
Feb 13, 2017 0.1740 0.2290 0.1740 0.2260 922,985 +0.05(+29.89%)
Feb 10, 2017 0.1620 0.1771 0.1620 0.1740 858,350 +0.02(+12.26%)
Feb 09, 2017 0.1393 0.1600 0.1393 0.1550 450,492 +0.02(+19.23%)
Feb 08, 2017 0.1342 0.1370 0.1300 0.1300 35,900 +0.00(+0.00%)
Feb 07, 2017 0.1370 0.1370 0.1300 0.1300 78,500 -0.01(-5.11%)
Feb 06, 2017 0.1402 0.1402 0.1340 0.1370 233,000 -0.00(-0.03%)
Feb 03, 2017 0.1362 0.1390 0.1300 0.1370 374,506 +0.00(+1.51%)
Feb 02, 2017 0.1286 0.1400 0.1286 0.1350 16,634 +0.01(+6.13%)
Feb 01, 2017 0.1320 0.1320 0.1250 0.1272 16,500 -0.01(-4.00%)
Jan 31, 2017 0.1328 0.1328 0.1254 0.1325 32,009 +0.00(+2.71%)
Jan 30, 2017 0.1290 0.1359 0.1250 0.1290 96,000 +0.00(+0.00%)
Jan 27, 2017 0.1320 0.1320 0.1290 0.1290 133,000 -0.00(-3.52%)
Jan 26, 2017 0.1320 0.1337 0.1290 0.1337 23,800 +0.00(+2.85%)
Jan 25, 2017 0.1350 0.1370 0.1270 0.1300 124,675 -0.01(-5.25%)
Jan 24, 2017 0.1340 0.1420 0.1340 0.1372 436,608 +0.01(+8.89%)
Jan 23, 2017 0.1145 0.1315 0.1145 0.1260 634,390 +0.01(+12.50%)
Jan 20, 2017 0.1030 0.1180 0.1030 0.1120 458,610 +0.00(+2.85%)
Jan 19, 2017 0.1065 0.1089 0.1030 0.1089 51,200 -0.01(-5.14%)
Jan 18, 2017 0.1050 0.1148 0.1050 0.1148 185,500 +0.00(+4.36%)
Jan 17, 2017 0.1170 0.1170 0.1100 0.1100 47,000 -0.00(-2.96%)
Jan 13, 2017 0.1134 0.1134 0.1134 0 +0.00(+0.32%)
Jan 12, 2017 0.1080 0.1173 0.1080 0.1130 65,400 +0.01(+4.63%)
Jan 11, 2017 0.1025 0.1100 0.1025 0.1080 314,000 +0.01(+12.85%)
Jan 10, 2017 0.0988 0.1000 0.0957 0.0957 18,581 -0.00(-2.84%)
Jan 09, 2017 0.1000 0.1010 0.0985 0.0985 39,000 +0.01(+11.93%)
Jan 06, 2017 0.0980 0.0993 0.0880 0.0880 110,000 -0.01(-12.70%)
Jan 05, 2017 0.1008 0.1008 0.1008 0.1008 2,600 -0.00(-1.75%)
Jan 04, 2017 0.1026 0.1026 0.0900 0.1026 38,030 +0.00(+0.20%)
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.