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 (%)
Jun 30, 2008 1.950 2.140 1.940 2.000 44,500 +0.15(+8.11%)
Jun 27, 2008 1.960 1.960 1.830 1.850 80,750 -0.12(-6.09%)
Jun 26, 2008 2.060 2.060 1.970 1.970 84,150 -0.08(-3.90%)
Jun 25, 2008 2.050 2.070 2.050 2.050 3,750 -0.14(-6.39%)
Jun 24, 2008 2.090 2.200 2.030 2.190 98,265 -0.01(-0.45%)
Jun 23, 2008 2.480 2.480 2.200 2.200 54,706 -0.22(-9.09%)
Jun 20, 2008 2.440 2.440 2.400 2.420 102,950 -0.05(-2.02%)
Jun 19, 2008 2.230 2.600 2.230 2.470 327,481 +0.30(+13.82%)
Jun 18, 2008 1.920 2.170 1.920 2.170 330,654 +0.31(+16.67%)
Jun 17, 2008 1.810 1.900 1.810 1.860 106,500 +0.06(+3.33%)
Jun 16, 2008 1.800 1.800 1.730 1.800 12,800 -0.03(-1.64%)
Jun 13, 2008 1.830 1.830 1.750 1.830 5,600 +0.01(+0.55%)
Jun 12, 2008 1.830 1.830 1.780 1.820 24,000 -0.02(-1.09%)
Jun 11, 2008 1.770 1.840 1.710 1.840 13,725 -0.01(-0.54%)
Jun 10, 2008 1.840 1.860 1.830 1.850 73,420 +0.02(+1.09%)
Jun 09, 2008 1.760 1.830 1.760 1.830 77,200 +0.03(+1.67%)
Jun 06, 2008 1.730 1.820 1.730 1.800 75,950 -0.02(-1.10%)
Jun 05, 2008 1.770 1.820 1.720 1.820 215,075 +0.08(+4.60%)
Jun 04, 2008 1.780 1.780 1.740 1.740 11,200 -0.01(-0.57%)
Jun 03, 2008 1.750 1.750 1.720 1.750 21,000 +0.00(+0.00%)
Jun 02, 2008 1.760 1.790 1.720 1.750 23,370 -0.03(-1.69%)
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%)
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.