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 (%)
Mar 30, 2012 0.9400 0.9400 0.9000 0.9400 19,450 +0.04(+4.44%)
Mar 29, 2012 0.9000 0.9000 0.9000 0.9000 3,240 +0.00(+0.00%)
Mar 28, 2012 0.9200 0.9200 0.9000 0.9000 40,750 -0.03(-3.23%)
Mar 27, 2012 0.9500 0.9500 0.9200 0.9300 18,085 -0.02(-2.11%)
Mar 26, 2012 0.9500 0.9500 0.9300 0.9500 54,200 +0.00(+0.00%)
Mar 23, 2012 0.9500 0.9500 0.9500 0.9500 9,000 +0.01(+1.06%)
Mar 22, 2012 0.9200 0.9400 0.9100 0.9400 38,260 +0.00(+0.00%)
Mar 21, 2012 0.9300 0.9600 0.9300 0.9400 39,500 -0.01(-1.05%)
Mar 20, 2012 0.9700 0.9800 0.9500 0.9500 25,000 +0.01(+1.06%)
Mar 19, 2012 0.9500 0.9700 0.9300 0.9400 35,173 -0.03(-3.09%)
Mar 16, 2012 0.9200 0.9700 0.9200 0.9700 57,500 -0.01(-1.02%)
Mar 15, 2012 0.9400 0.9800 0.9300 0.9800 26,126 +0.05(+5.38%)
Mar 14, 2012 0.9300 0.9500 0.9300 0.9300 1,175,200 -0.04(-4.12%)
Mar 13, 2012 0.9500 0.9700 0.9500 0.9700 20,600 +0.05(+5.43%)
Mar 12, 2012 0.9500 0.9700 0.9200 0.9200 21,124 -0.02(-2.13%)
Mar 09, 2012 0.9400 0.9700 0.9400 0.9400 37,500 -0.04(-4.08%)
Mar 08, 2012 0.9600 0.9800 0.9600 0.9800 13,300 +0.03(+3.16%)
Mar 07, 2012 0.9500 0.9700 0.9300 0.9500 32,600 +0.02(+2.15%)
Mar 06, 2012 0.9600 0.9600 0.8900 0.9300 214,375 -0.02(-2.11%)
Mar 05, 2012 1.000 1.000 0.9500 0.9500 71,400 -0.04(-4.04%)
Mar 02, 2012 0.9900 0.9900 0.9700 0.9900 33,000 +0.00(+0.00%)
Mar 01, 2012 0.9800 0.9900 0.9800 0.9900 107,000 +0.01(+1.02%)
Feb 29, 2012 1.000 1.020 0.9800 0.9800 40,000 -0.02(-2.00%)
Feb 28, 2012 1.030 1.050 0.9900 1.000 89,390 -0.04(-3.85%)
Feb 27, 2012 1.030 1.040 1.010 1.040 61,500 +0.01(+0.97%)
Feb 24, 2012 1.030 1.030 1.000 1.030 72,172 +0.00(+0.00%)
Feb 23, 2012 1.020 1.040 1.010 1.030 66,940 +0.01(+0.98%)
Feb 22, 2012 1.060 1.060 0.9800 1.020 226,640 -0.02(-1.92%)
Feb 21, 2012 1.050 1.060 1.030 1.040 283,375 +0.03(+2.97%)
Feb 17, 2012 1.010 1.010 1.010 0 +0.03(+3.06%)
Feb 16, 2012 0.9400 0.9800 0.9400 0.9800 38,050 +0.01(+1.03%)
Feb 15, 2012 0.9500 0.9700 0.9400 0.9700 28,750 +0.00(+0.00%)
Feb 14, 2012 0.9600 0.9900 0.9500 0.9700 12,400 +0.01(+1.04%)
Feb 13, 2012 0.9700 0.9700 0.9500 0.9600 40,430 -0.01(-1.03%)
Feb 10, 2012 0.9800 1.000 0.9500 0.9700 73,856 -0.03(-3.00%)
Feb 09, 2012 1.010 1.040 0.9800 1.000 133,500 +0.00(+0.00%)
Feb 08, 2012 1.030 1.030 1.000 1.000 94,000 -0.01(-0.99%)
Feb 07, 2012 1.050 1.050 0.9800 1.010 45,610 -0.04(-3.81%)
Feb 06, 2012 1.020 1.050 1.020 1.050 87,550 +0.03(+2.94%)
Feb 03, 2012 1.020 1.040 1.000 1.020 113,780 +0.01(+0.99%)
Feb 02, 2012 1.040 1.070 1.010 1.010 294,598 -0.01(-0.98%)
Feb 01, 2012 1.000 1.040 0.9500 1.020 131,160 +0.03(+3.03%)
Jan 31, 2012 0.9000 0.9900 0.9000 0.9900 63,450 +0.05(+5.32%)
Jan 30, 2012 0.8600 0.9400 0.8600 0.9400 70,417 +0.07(+8.05%)
Jan 27, 2012 0.9300 0.9300 0.8700 0.8700 61,600 -0.01(-1.14%)
Jan 26, 2012 0.8700 0.9000 0.8700 0.8800 145,540 +0.00(+0.00%)
Jan 25, 2012 0.8700 0.9000 0.8600 0.8800 165,346 +0.00(+0.00%)
Jan 24, 2012 0.9200 0.9200 0.8800 0.8800 101,809 -0.04(-4.35%)
Jan 23, 2012 0.9600 0.9600 0.8900 0.9200 195,400 -0.04(-4.17%)
Jan 20, 2012 1.050 1.050 0.9600 0.9600 268,650 -0.08(-7.69%)
Jan 19, 2012 1.040 1.050 1.020 1.040 117,000 +0.02(+1.96%)
Jan 18, 2012 1.020 1.030 1.000 1.020 131,580 +0.04(+4.08%)
Jan 17, 2012 1.050 1.060 0.9700 0.9800 282,975 -0.02(-2.00%)
Jan 16, 2012 0.9900 1.060 0.9700 1.000 177,225 +0.01(+1.01%)
Jan 13, 2012 0.8100 1.090 0.8000 0.9900 733,237 +0.16(+19.28%)
Jan 12, 2012 0.7800 0.8300 0.7800 0.8300 56,975 +0.01(+1.22%)
Jan 11, 2012 0.8000 0.8200 0.7800 0.8200 51,600 +0.03(+3.80%)
Jan 10, 2012 0.7500 0.7900 0.7500 0.7900 89,300 +0.03(+3.95%)
Jan 09, 2012 0.7600 0.7600 0.7500 0.7600 53,600 +0.00(+0.00%)
Jan 06, 2012 0.7500 0.7600 0.7400 0.7600 39,050 +0.02(+2.70%)
Jan 05, 2012 0.7500 0.7500 0.7400 0.7400 23,561 -0.01(-1.33%)
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.