Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortune Minerals Limited (OP: FTMDF )

0.0719 -0.0061 (-7.82%)
Streaming Delayed Price Updated: 3:44 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 (%)
Sep 24, 2013 0.2984 0.2984 0.2984 0 +0.00(+0.91%)
Sep 17, 2013 0.2957 0.2957 0.2957 0 -0.02(-4.92%)
Sep 16, 2013 0.3110 0.3110 0.3110 0.3110 2,000 -0.04(-11.22%)
Aug 28, 2013 0.3503 0.3503 0.3503 0 -0.02(-5.81%)
Aug 13, 2013 0.3719 0.3719 0.3719 0 +0.00(+0.51%)
Aug 09, 2013 0.3700 0.3700 0.3700 0 -0.00(-0.13%)
Jul 30, 2013 0.3705 0.3705 0.3705 0 -0.02(-6.20%)
Jul 26, 2013 0.3950 0.3950 0.3950 0.3950 0 -0.01(-3.49%)
Jul 22, 2013 0.4093 0.4093 0.4093 0 +0.02(+5.16%)
Jul 19, 2013 0.3892 0.3892 0.3892 0.3892 3,000 +0.03(+9.76%)
Jul 17, 2013 0.3546 0.3546 0.3546 0.3546 0 +0.00(+0.91%)
Jul 16, 2013 0.3473 0.3514 0.3473 0.3514 15,757 -0.00(-1.01%)
Jul 15, 2013 0.3500 0.3550 0.3500 0.3550 37,000 +0.00(+0.60%)
Jul 02, 2013 0.3529 0.3529 0.3529 0 -0.00(-1.09%)
Jun 28, 2013 0.3568 0.3568 0.3568 0 +0.00(+1.08%)
Jun 27, 2013 0.3575 0.3621 0.3500 0.3530 45,000 +0.02(+6.20%)
Jun 25, 2013 0.3324 0.3324 0.3324 0.3324 0 -0.00(-1.36%)
Jun 21, 2013 0.3370 0.3370 0.3370 0.3370 0 -0.00(-0.41%)
Jun 20, 2013 0.3384 0.3384 0.3384 0.3384 280 -0.00(-0.82%)
Jun 19, 2013 0.3436 0.3436 0.3412 0.3412 6,000 -0.00(-0.06%)
Jun 17, 2013 0.3414 0.3414 0.3414 0 +0.00(+0.77%)
Jun 12, 2013 0.3388 0.3388 0.3388 0.3388 0 +0.05(+18.46%)
Jun 06, 2013 0.2860 0.2860 0.2860 0.2860 0 +0.02(+7.52%)
Jun 05, 2013 0.2660 0.2660 0.2660 0.2660 500 -0.01(-4.28%)
May 31, 2013 0.2779 0.2779 0.2779 0 -0.00(-1.42%)
May 30, 2013 0.2816 0.2819 0.2673 0.2819 20,000 +0.01(+2.47%)
May 29, 2013 0.2751 0.2751 0.2751 0.2751 5,000 +0.01(+4.96%)
May 28, 2013 0.2621 0.2621 0.2621 0.2621 3,000 -0.02(-7.39%)
May 24, 2013 0.2974 0.2976 0.2830 0.2830 4,688 -0.01(-3.45%)
May 23, 2013 0.2931 0.2931 0.2931 0.2931 2,500 -0.06(-16.52%)
May 15, 2013 0.3511 0.3511 0.3511 0 +0.00(+0.69%)
May 13, 2013 0.3493 0.3493 0.3486 0.3487 2,500 -0.00(-1.16%)
May 10, 2013 0.3528 0.3528 0.3528 0.3528 450 +0.01(+4.07%)
May 08, 2013 0.3390 0.3390 0.3390 0 -0.01(-3.14%)
May 06, 2013 0.3500 0.3500 0.3500 0 -0.02(-5.96%)
Apr 30, 2013 0.3722 0.3722 0.3722 0 -0.01(-2.16%)
Apr 29, 2013 0.3550 0.3804 0.3154 0.3804 55,000 -0.03(-7.15%)
Apr 25, 2013 0.4097 0.4097 0.4097 0.4097 0 +0.03(+7.11%)
Apr 23, 2013 0.3825 0.3825 0.3825 0.3825 0 -0.02(-5.42%)
Apr 12, 2013 0.4044 0.4044 0.4044 0.4044 0 -0.03(-7.21%)
Apr 11, 2013 0.4358 0.4358 0.4358 0.4358 500 +0.03(+6.63%)
Apr 10, 2013 0.4087 0.4087 0.4087 0.4087 18,000 -0.03(-7.35%)
Apr 02, 2013 0.4411 0.4411 0.4411 0 -0.02(-3.69%)
Mar 28, 2013 0.4580 0.4580 0.4580 0 +0.00(+0.66%)
Mar 20, 2013 0.4550 0.4550 0.4550 0 -0.03(-7.07%)
Mar 14, 2013 0.4896 0.4896 0.4896 0 +0.05(+11.45%)
Mar 04, 2013 0.4393 0.4393 0.4393 0.4393 0 -0.02(-3.94%)
Mar 01, 2013 0.4574 0.4574 0.4573 0.4573 7,700 -0.01(-2.56%)
Feb 20, 2013 0.4693 0.4693 0.4693 0.4693 0 -0.03(-6.44%)
Feb 15, 2013 0.5016 0.5016 0.5016 0 +0.00(+0.06%)
Feb 13, 2013 0.5013 0.5013 0.5013 0 +0.02(+3.15%)
Feb 12, 2013 0.4910 0.4910 0.4860 0.4860 13,000 -0.04(-8.25%)
Feb 06, 2013 0.5297 0.5297 0.5297 0 -0.05(-9.31%)
Feb 04, 2013 0.5841 0.5841 0.5841 0.5841 10,000 +0.01(+0.88%)
Feb 01, 2013 0.5790 0.5790 0.5790 0.5790 17,000 -0.03(-4.14%)
Jan 31, 2013 0.5950 0.6040 0.5950 0.6040 2,544 -0.01(-2.11%)
Jan 22, 2013 0.6170 0.6170 0.6170 0 +0.06(+11.57%)
Jan 17, 2013 0.5530 0.5530 0.5530 0 +0.07(+14.02%)
Jan 14, 2013 0.4850 0.4850 0.4850 0 -0.06(-10.89%)
Jan 12, 2013 0.5443 0.5443 0.5443 0.5443 9,000 +0.00(+0.00%)
Jan 11, 2013 0.5443 0.5443 0.5443 0.5443 9,000 +0.07(+14.93%)
Jan 08, 2013 0.4736 0.4736 0.4736 0 -0.08(-14.19%)
Jan 03, 2013 0.5519 0.5519 0.5519 0.5519 0 +0.07(+15.12%)
Dec 31, 2012 0.4794 0.4794 0.4794 0 +0.00(+0.97%)
Dec 27, 2012 0.4748 0.4748 0.4748 0.4748 0 -0.00(-0.86%)
Dec 24, 2012 0.4789 0.4789 0.4789 0 +0.04(+8.84%)
Dec 21, 2012 0.4400 0.4400 0.4400 0.4400 10,000 +0.01(+2.33%)
Dec 20, 2012 0.4500 0.4500 0.4300 0.4300 62,500 -0.03(-6.52%)
Dec 18, 2012 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Dec 07, 2012 0.4500 0.4500 0.4500 0 +0.03(+6.38%)
Dec 06, 2012 0.4330 0.4400 0.4230 0.4230 73,500 -0.01(-2.31%)
Dec 05, 2012 0.4330 0.4330 0.4330 0.4330 15,000 -0.02(-3.43%)
Dec 04, 2012 0.4484 0.4484 0.4484 0.4484 2,500 -0.02(-4.60%)
Nov 29, 2012 0.4700 0.4700 0.4700 0.4700 0 +0.01(+1.51%)
Nov 28, 2012 0.4885 0.4885 0.4630 0.4630 23,000 -0.03(-5.51%)
Nov 27, 2012 0.4880 0.4900 0.4880 0.4900 19,000 +0.00(+0.00%)
Nov 26, 2012 0.4900 0.4900 0.4900 0.4900 10,000 +0.04(+8.05%)
Nov 21, 2012 0.4535 0.4535 0.4535 0 -0.01(-1.41%)
Nov 20, 2012 0.4600 0.4600 0.4600 0.4600 500 -0.02(-3.56%)
Nov 19, 2012 0.4770 0.4770 0.4770 0.4770 222 +0.02(+5.53%)
Nov 16, 2012 0.4500 0.4520 0.4500 0.4520 5,700 -0.03(-5.72%)
Nov 15, 2012 0.4794 0.4794 0.4794 0.4794 2,000 -0.02(-3.73%)
Nov 12, 2012 0.4980 0.4980 0.4980 0 +0.02(+5.06%)
Nov 09, 2012 0.4740 0.4740 0.4740 0.4740 2,000 +0.01(+1.48%)
Nov 04, 2012 0.4671 0.4671 0.4671 0 +0.00(+0.00%)
Nov 02, 2012 0.4671 0.4671 0.4671 0.4671 2,500 +0.01(+3.11%)
Nov 01, 2012 0.4530 0.4530 0.4530 0.4530 2,000 +0.02(+4.38%)
Oct 22, 2012 0.4340 0.4340 0.4340 0 +0.00(+0.00%)
Oct 17, 2012 0.4340 0.4340 0.4340 0.4340 0 -0.01(-3.13%)
Oct 15, 2012 0.4480 0.4480 0.4480 0 -0.01(-2.61%)
Oct 12, 2012 0.4799 0.4800 0.4600 0.4600 21,000 -0.03(-5.93%)
Oct 11, 2012 0.4990 0.4990 0.4890 0.4890 96,000 +0.01(+1.66%)
Oct 06, 2012 0.4810 0.4810 0.4810 0 +0.00(+0.00%)
Oct 05, 2012 0.5060 0.5060 0.4810 0.4810 4,000 -0.01(-2.77%)
Oct 04, 2012 0.5100 0.5100 0.4900 0.4947 52,000 -0.02(-3.38%)
Oct 03, 2012 0.5110 0.5120 0.5110 0.5120 23,663 -0.02(-3.94%)
Oct 02, 2012 0.5630 0.5630 0.5330 0.5330 2,800 +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.