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 (%)
Aug 31, 2007 2.690 2.820 2.480 2.790 157,500 +0.19(+7.31%)
Aug 30, 2007 2.480 2.600 2.220 2.600 80,000 +0.13(+5.26%)
Aug 29, 2007 2.490 2.490 2.100 2.470 52,900 +0.02(+0.82%)
Aug 28, 2007 2.400 2.500 2.250 2.450 38,800 +0.03(+1.24%)
Aug 27, 2007 2.360 2.490 2.350 2.420 147,041 +0.09(+3.86%)
Aug 24, 2007 2.200 2.350 2.100 2.330 72,350 +0.28(+13.66%)
Aug 23, 2007 2.290 2.290 2.050 2.050 10,813 -0.24(-10.48%)
Aug 22, 2007 2.100 2.290 2.070 2.290 14,350 +0.19(+9.05%)
Aug 21, 2007 2.000 2.100 1.950 2.100 7,300 +0.10(+5.00%)
Aug 20, 2007 2.100 2.100 1.990 2.000 166,650 +0.01(+0.50%)
Aug 17, 2007 1.900 2.000 1.800 1.990 73,685 +0.10(+5.29%)
Aug 16, 2007 2.060 2.200 1.800 1.890 184,343 -0.31(-14.09%)
Aug 15, 2007 2.400 2.500 2.050 2.200 57,150 -0.10(-4.35%)
Aug 14, 2007 2.540 2.590 2.300 2.300 66,700 -0.10(-4.17%)
Aug 13, 2007 2.400 2.470 2.400 2.400 20,300 -0.11(-4.38%)
Aug 10, 2007 2.510 2.510 2.450 2.510 27,700 -0.03(-1.18%)
Aug 09, 2007 2.550 2.550 2.420 2.540 25,200 -0.01(-0.39%)
Aug 08, 2007 2.350 2.560 2.250 2.550 172,150 +0.15(+6.25%)
Aug 07, 2007 2.500 2.520 2.360 2.400 82,000 -0.28(-10.45%)
Aug 06, 2007 2.680 2.680 2.680 2.680 100 +0.00(+0.00%)
Aug 03, 2007 2.680 2.680 2.680 2.680 100 +0.08(+3.08%)
Aug 02, 2007 2.600 2.690 2.600 2.600 13,600 +0.15(+6.12%)
Aug 01, 2007 2.400 2.550 2.400 2.450 14,900 +0.05(+2.08%)
Jul 31, 2007 2.500 2.500 2.400 2.400 92,730 -0.08(-3.23%)
Jul 30, 2007 2.630 2.630 2.400 2.480 131,450 -0.16(-6.06%)
Jul 27, 2007 2.840 2.840 2.640 2.640 12,300 -0.02(-0.75%)
Jul 26, 2007 2.810 2.810 2.660 2.660 55,000 -0.14(-5.00%)
Jul 25, 2007 2.840 2.850 2.750 2.800 22,123 -0.13(-4.44%)
Jul 24, 2007 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Jul 23, 2007 2.910 2.930 2.870 2.930 13,250 -0.02(-0.68%)
Jul 20, 2007 2.950 2.950 2.950 2.950 20,500 +0.00(+0.00%)
Jul 19, 2007 2.960 3.000 2.930 2.950 27,100 -0.05(-1.67%)
Jul 18, 2007 3.000 3.060 2.960 3.000 51,000 -0.10(-3.23%)
Jul 17, 2007 3.050 3.100 3.050 3.100 10,000 +0.10(+3.33%)
Jul 16, 2007 3.010 3.010 3.000 3.000 4,000 +0.00(+0.00%)
Jul 13, 2007 2.970 3.070 2.940 3.000 38,700 -0.05(-1.64%)
Jul 12, 2007 3.050 3.050 2.910 3.050 48,800 -0.05(-1.61%)
Jul 11, 2007 3.150 3.150 2.910 3.100 177,050 -0.14(-4.32%)
Jul 10, 2007 3.250 3.250 3.240 3.240 7,700 -0.01(-0.31%)
Jul 09, 2007 3.200 3.250 3.200 3.250 11,000 +0.08(+2.52%)
Jul 06, 2007 3.300 3.300 3.120 3.170 17,100 -0.08(-2.46%)
Jul 05, 2007 3.160 3.250 3.160 3.250 140,420 +0.03(+0.93%)
Jul 03, 2007 3.230 3.230 3.180 3.220 14,200 +0.12(+3.87%)
Jul 02, 2007 3.220 3.220 3.100 3.100 5,050 +0.00(+0.00%)
Jun 29, 2007 3.220 3.220 3.100 3.100 5,050 -0.05(-1.59%)
Jun 28, 2007 3.240 3.240 3.150 3.150 6,000 +0.01(+0.32%)
Jun 27, 2007 3.200 3.200 3.140 3.140 3,500 -0.06(-1.88%)
Jun 26, 2007 3.310 3.350 3.200 3.200 10,950 +0.09(+2.89%)
Jun 25, 2007 3.200 3.240 3.110 3.110 19,100 +0.06(+1.97%)
Jun 22, 2007 3.020 3.050 2.950 3.050 22,820 +0.10(+3.39%)
Jun 21, 2007 2.900 3.000 2.900 2.950 19,880 -0.05(-1.67%)
Jun 20, 2007 3.000 3.000 2.920 3.000 14,850 +0.00(+0.00%)
Jun 19, 2007 3.100 3.100 3.000 3.000 33,330 -0.14(-4.46%)
Jun 18, 2007 3.150 3.150 3.050 3.140 6,900 -0.06(-1.88%)
Jun 15, 2007 3.300 3.300 3.200 3.200 23,200 -0.05(-1.54%)
Jun 14, 2007 3.250 3.350 3.200 3.250 5,900 -0.05(-1.52%)
Jun 13, 2007 3.400 3.400 3.250 3.300 14,800 -0.25(-7.04%)
Jun 12, 2007 3.220 3.550 3.110 3.550 30,300 +0.26(+7.90%)
Jun 11, 2007 3.290 3.380 3.250 3.290 17,360 -0.01(-0.30%)
Jun 08, 2007 3.290 3.350 3.290 3.300 4,190 -0.05(-1.49%)
Jun 07, 2007 3.700 3.700 3.260 3.350 16,150 -0.35(-9.46%)
Jun 06, 2007 3.600 3.700 3.600 3.700 2,120 +0.15(+4.23%)
Jun 05, 2007 3.750 3.790 3.500 3.550 26,650 -0.35(-8.97%)
Jun 04, 2007 3.370 4.000 3.300 3.900 67,850 +0.55(+16.42%)
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.