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 (%)
Jul 31, 2014 0.4000 0.4000 0.3800 0.4000 27,700 -0.02(-4.76%)
Jul 30, 2014 0.3950 0.4200 0.3700 0.4200 270,915 +0.02(+6.33%)
Jul 29, 2014 0.3900 0.3950 0.3900 0.3950 7,982 +0.01(+1.28%)
Jul 28, 2014 0.4100 0.4100 0.3800 0.3900 89,000 -0.01(-2.50%)
Jul 25, 2014 0.3900 0.4000 0.3800 0.4000 58,747 +0.01(+2.56%)
Jul 24, 2014 0.3850 0.3900 0.3800 0.3900 44,018 +0.01(+1.30%)
Jul 23, 2014 0.3900 0.3900 0.3800 0.3850 24,700 -0.01(-1.28%)
Jul 22, 2014 0.3950 0.4100 0.3900 0.3900 52,912 +0.00(+0.00%)
Jul 21, 2014 0.3750 0.3900 0.3750 0.3900 115,300 +0.02(+5.41%)
Jul 18, 2014 0.3700 0.3700 0.3550 0.3700 73,600 +0.00(+0.00%)
Jul 17, 2014 0.3850 0.3850 0.3700 0.3700 25,660 -0.02(-5.13%)
Jul 16, 2014 0.3700 0.3900 0.3700 0.3900 71,295 +0.02(+5.41%)
Jul 15, 2014 0.3700 0.3700 0.3600 0.3700 15,733 +0.00(+0.00%)
Jul 14, 2014 0.3600 0.3800 0.3500 0.3700 87,697 +0.01(+2.78%)
Jul 11, 2014 0.3800 0.3800 0.3550 0.3600 89,753 -0.01(-2.70%)
Jul 10, 2014 0.3750 0.3750 0.3700 0.3700 88,806 -0.02(-5.13%)
Jul 09, 2014 0.3750 0.3950 0.3650 0.3900 159,080 +0.03(+6.85%)
Jul 08, 2014 0.3600 0.3950 0.3600 0.3650 306,371 +0.02(+4.29%)
Jul 07, 2014 0.3550 0.3550 0.3500 0.3500 6,474 +0.00(+0.00%)
Jul 04, 2014 0.3400 0.3600 0.3400 0.3500 14,500 +0.01(+1.45%)
Jul 03, 2014 0.3450 0.3450 0.3450 0.3450 9,300 -0.01(-1.43%)
Jul 02, 2014 0.3600 0.3600 0.3500 0.3500 44,678 -0.01(-2.78%)
Jun 30, 2014 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 27, 2014 0.3700 0.3850 0.3600 0.3600 212,980 +0.00(+0.00%)
Jun 26, 2014 0.3850 0.3850 0.3500 0.3600 444,148 +0.01(+2.86%)
Jun 25, 2014 0.3400 0.4000 0.3400 0.3500 273,450 +0.01(+2.94%)
Jun 24, 2014 0.3350 0.3450 0.3350 0.3400 29,900 -0.00(-1.45%)
Jun 23, 2014 0.3600 0.3700 0.3450 0.3450 67,950 -0.01(-2.82%)
Jun 20, 2014 0.3300 0.3750 0.3300 0.3550 451,657 +0.02(+7.58%)
Jun 19, 2014 0.3100 0.3350 0.3050 0.3300 212,838 +0.02(+6.45%)
Jun 18, 2014 0.3100 0.3100 0.3000 0.3100 92,950 +0.00(+0.00%)
Jun 17, 2014 0.2950 0.3100 0.2950 0.3100 233,680 +0.02(+5.08%)
Jun 16, 2014 0.2900 0.2950 0.2900 0.2950 14,800 +0.01(+1.72%)
Jun 13, 2014 0.2950 0.3000 0.2900 0.2900 28,643 -0.01(-3.33%)
Jun 12, 2014 0.2950 0.3100 0.2950 0.3000 16,040 +0.00(+0.00%)
Jun 11, 2014 0.3050 0.3050 0.3000 0.3000 12,500 -0.01(-3.23%)
Jun 10, 2014 0.2900 0.3100 0.2900 0.3100 16,500 +0.01(+3.33%)
Jun 06, 2014 0.2850 0.3000 0.2850 0.3000 21,250 +0.02(+5.26%)
Jun 05, 2014 0.2850 0.3000 0.2850 0.2850 17,942 +0.00(+1.79%)
Jun 04, 2014 0.3000 0.3000 0.2800 0.2800 20,557 -0.01(-3.45%)
Jun 03, 2014 0.2850 0.2950 0.2800 0.2900 35,700 -0.01(-3.33%)
Jun 02, 2014 0.3000 0.3100 0.2900 0.3000 55,327 +0.00(+0.00%)
May 30, 2014 0.3050 0.3050 0.2900 0.3000 60,700 -0.01(-3.23%)
May 29, 2014 0.3300 0.3300 0.3000 0.3100 141,845 +0.00(+0.00%)
May 28, 2014 0.2900 0.3100 0.2900 0.3100 65,975 +0.03(+10.71%)
May 27, 2014 0.3100 0.3100 0.2800 0.2800 309,823 -0.03(-9.68%)
May 26, 2014 0.3150 0.3150 0.3050 0.3100 93,153 -0.01(-1.59%)
May 23, 2014 0.3200 0.3250 0.3150 0.3150 182,000 -0.02(-4.55%)
May 22, 2014 0.3300 0.3500 0.3200 0.3300 42,525 +0.00(+0.00%)
May 21, 2014 0.3400 0.3400 0.3200 0.3300 123,510 -0.02(-5.71%)
May 20, 2014 0.3450 0.3500 0.3450 0.3500 7,371 +0.00(+0.00%)
May 16, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 15, 2014 0.3500 0.3500 0.3450 0.3500 114,875 -0.01(-2.78%)
May 14, 2014 0.3500 0.3600 0.3500 0.3600 24,545 +0.01(+2.86%)
May 13, 2014 0.3600 0.3650 0.3450 0.3500 168,762 +0.00(+0.00%)
May 12, 2014 0.3600 0.3600 0.3350 0.3500 122,420 +0.01(+1.45%)
May 09, 2014 0.3400 0.3600 0.3400 0.3450 53,000 +0.00(+1.47%)
May 08, 2014 0.3400 0.3400 0.3400 0.3400 4,000 -0.01(-2.86%)
May 07, 2014 0.3300 0.3500 0.3250 0.3500 15,500 +0.02(+6.06%)
May 06, 2014 0.3500 0.3500 0.3300 0.3300 11,100 -0.01(-2.94%)
May 05, 2014 0.3550 0.3550 0.3400 0.3400 14,100 +0.00(+0.00%)
May 02, 2014 0.3500 0.3550 0.3400 0.3400 183,000 -0.01(-2.86%)
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.