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 (%)
May 30, 2008 1.770 1.800 1.740 1.780 133,800 +0.01(+0.56%)
May 29, 2008 1.770 1.770 1.700 1.770 5,650 +0.02(+1.14%)
May 28, 2008 1.710 1.750 1.700 1.750 36,500 -0.02(-1.13%)
May 27, 2008 1.790 1.790 1.730 1.770 64,570 -0.03(-1.67%)
May 26, 2008 1.710 1.800 1.710 1.800 45,425 +0.10(+5.88%)
May 23, 2008 1.700 1.700 1.650 1.700 195,580 +0.00(+0.00%)
May 22, 2008 1.700 1.750 1.690 1.700 39,000 +0.02(+1.19%)
May 21, 2008 1.790 1.800 1.660 1.680 78,200 -0.11(-6.15%)
May 20, 2008 1.820 1.820 1.750 1.790 31,300 -0.05(-2.72%)
May 19, 2008 1.870 1.870 1.830 1.840 27,000 +0.00(+0.00%)
May 16, 2008 1.870 1.870 1.830 1.840 27,000 -0.03(-1.60%)
May 15, 2008 1.890 1.890 1.840 1.870 85,750 +0.00(+0.00%)
May 14, 2008 1.900 1.900 1.860 1.870 90,410 -0.02(-1.06%)
May 13, 2008 1.940 1.950 1.880 1.890 46,810 -0.01(-0.53%)
May 12, 2008 1.890 1.980 1.890 1.900 228,600 +0.14(+7.95%)
May 09, 2008 1.870 1.880 1.760 1.760 25,323 -0.12(-6.38%)
May 08, 2008 1.860 1.900 1.850 1.880 115,176 +0.08(+4.44%)
May 07, 2008 1.840 1.840 1.790 1.800 81,786 -0.02(-1.10%)
May 06, 2008 1.800 1.820 1.800 1.820 33,100 +0.03(+1.68%)
May 05, 2008 1.720 1.790 1.720 1.790 13,613 +0.03(+1.70%)
May 02, 2008 1.730 1.760 1.760 1.760 1,100 +0.00(+0.00%)
May 01, 2008 1.720 1.790 1.760 1.760 3,910 +0.00(+0.00%)
Apr 30, 2008 1.760 1.800 1.760 1.760 5,100 +0.01(+0.57%)
Apr 29, 2008 1.800 1.800 1.750 1.750 18,600 -0.10(-5.41%)
Apr 28, 2008 1.870 1.880 1.750 1.850 11,200 +0.05(+2.78%)
Apr 25, 2008 1.750 1.800 1.730 1.800 20,800 +0.00(+0.00%)
Apr 24, 2008 1.750 1.830 1.750 1.800 57,450 -0.04(-2.17%)
Apr 23, 2008 1.840 1.840 1.800 1.840 47,300 -0.01(-0.54%)
Apr 22, 2008 1.830 1.850 1.750 1.850 38,650 -0.03(-1.60%)
Apr 21, 2008 1.840 1.880 1.820 1.880 55,046 +0.02(+1.08%)
Apr 18, 2008 1.890 1.890 1.840 1.860 100,600 +0.01(+0.54%)
Apr 17, 2008 1.900 1.900 1.850 1.850 28,540 -0.05(-2.63%)
Apr 16, 2008 1.840 1.930 1.800 1.900 136,600 +0.15(+8.57%)
Apr 15, 2008 1.600 1.800 1.560 1.750 69,893 +0.24(+15.89%)
Apr 14, 2008 1.600 1.600 1.500 1.510 33,500 -0.09(-5.63%)
Apr 11, 2008 1.570 1.600 1.570 1.600 37,000 +0.06(+3.90%)
Apr 10, 2008 1.600 1.600 1.500 1.540 338,775 -0.06(-3.75%)
Apr 09, 2008 1.490 1.650 1.490 1.600 459,881 +0.12(+8.11%)
Apr 08, 2008 1.500 1.500 1.450 1.480 679,800 +0.00(+0.00%)
Apr 07, 2008 1.500 1.550 1.460 1.480 95,450 -0.02(-1.33%)
Apr 04, 2008 1.490 1.510 1.460 1.500 253,200 +0.00(+0.00%)
Apr 03, 2008 1.480 1.500 1.460 1.500 18,583 +0.00(+0.00%)
Apr 02, 2008 1.480 1.500 1.480 1.500 7,700 +0.00(+0.00%)
Apr 01, 2008 1.550 1.560 1.470 1.500 55,800 -0.06(-3.85%)
Mar 31, 2008 1.600 1.600 1.550 1.560 13,400 -0.04(-2.50%)
Mar 28, 2008 1.600 1.600 1.580 1.600 22,784 +0.02(+1.27%)
Mar 27, 2008 1.580 1.580 1.580 1.580 2,000 +0.03(+1.94%)
Mar 26, 2008 1.600 1.600 1.550 1.550 4,877 -0.05(-3.13%)
Mar 25, 2008 1.560 1.640 1.550 1.600 15,222 +0.00(+0.00%)
Mar 24, 2008 1.650 1.650 1.550 1.600 21,687 +0.00(+0.00%)
Mar 21, 2008 1.610 1.610 1.580 1.600 22,355 +0.00(+0.00%)
Mar 20, 2008 1.610 1.610 1.580 1.600 22,355 +0.00(+0.00%)
Mar 19, 2008 1.630 1.640 1.600 1.600 15,200 -0.01(-0.62%)
Mar 18, 2008 1.630 1.650 1.600 1.610 31,600 -0.04(-2.42%)
Mar 17, 2008 1.600 1.650 1.600 1.650 9,725 +0.04(+2.48%)
Mar 14, 2008 1.700 1.700 1.610 1.610 66,601 -0.04(-2.42%)
Mar 13, 2008 1.630 1.670 1.630 1.650 119,343 +0.00(+0.00%)
Mar 12, 2008 1.650 1.650 1.620 1.650 70,100 +0.00(+0.00%)
Mar 11, 2008 1.640 1.660 1.620 1.650 52,049 +0.00(+0.00%)
Mar 10, 2008 1.720 1.720 1.640 1.650 81,770 -0.05(-2.94%)
Mar 07, 2008 1.620 1.800 1.620 1.700 261,610 +0.12(+7.59%)
Mar 06, 2008 1.600 1.600 1.580 1.580 18,450 -0.02(-1.25%)
Mar 05, 2008 1.600 1.600 1.590 1.600 20,600 +0.00(+0.00%)
Mar 04, 2008 1.630 1.630 1.600 1.600 128,500 -0.05(-3.03%)
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.