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 (%)
Sep 30, 2009 0.7100 0.7500 0.7100 0.7500 2,000 -0.01(-1.32%)
Sep 29, 2009 0.7500 0.7600 0.7500 0.7600 38,680 +0.03(+4.11%)
Sep 28, 2009 0.7300 0.7500 0.7000 0.7300 121,500 -0.02(-2.67%)
Sep 25, 2009 0.7700 0.7700 0.7500 0.7500 127,306 -0.01(-1.32%)
Sep 24, 2009 0.7500 0.7600 0.7200 0.7600 120,497 +0.01(+1.33%)
Sep 23, 2009 0.7100 0.7500 0.6700 0.7500 176,500 +0.04(+5.63%)
Sep 22, 2009 0.6200 0.7100 0.6000 0.7100 2,697,330 +0.11(+18.33%)
Sep 21, 2009 0.6300 0.6300 0.6000 0.6000 300,810 -0.03(-4.76%)
Sep 18, 2009 0.6800 0.6800 0.6100 0.6300 295,100 -0.06(-8.70%)
Sep 17, 2009 0.7200 0.7200 0.6800 0.6900 102,928 -0.01(-1.43%)
Sep 16, 2009 0.6900 0.7000 0.6900 0.7000 80,400 +0.00(+0.00%)
Sep 15, 2009 0.6900 0.7000 0.6400 0.7000 239,950 -0.02(-2.78%)
Sep 14, 2009 0.7900 0.7900 0.6500 0.7200 189,317 -0.10(-12.20%)
Sep 11, 2009 0.7800 0.8200 0.7800 0.8200 31,264 +0.05(+6.49%)
Sep 10, 2009 0.7400 0.7700 0.7400 0.7700 7,500 +0.03(+4.05%)
Sep 09, 2009 0.7500 0.7900 0.7400 0.7400 40,000 -0.06(-7.50%)
Sep 08, 2009 0.7900 0.8000 0.7400 0.8000 67,150 +0.05(+6.67%)
Sep 04, 2009 0.7500 0.7500 0.6900 0.7500 76,000 +0.02(+2.74%)
Sep 03, 2009 0.7400 0.8200 0.6800 0.7300 171,628 +0.08(+12.31%)
Sep 02, 2009 0.5800 0.6500 0.5800 0.6500 255,550 +0.07(+12.07%)
Sep 01, 2009 0.6200 0.6200 0.5800 0.5800 53,692 -0.06(-9.38%)
Aug 31, 2009 0.6400 0.6400 0.6400 0.6400 11,200 +0.00(+0.00%)
Aug 28, 2009 0.6200 0.6400 0.6200 0.6400 7,800 +0.02(+3.23%)
Aug 27, 2009 0.6400 0.6400 0.6200 0.6200 47,900 -0.03(-4.62%)
Aug 26, 2009 0.6500 0.6500 0.6500 0.6500 8,000 +0.02(+3.17%)
Aug 25, 2009 0.6300 0.6600 0.6200 0.6300 24,271 -0.02(-3.08%)
Aug 24, 2009 0.6200 0.6500 0.6200 0.6500 46,900 +0.04(+6.56%)
Aug 21, 2009 0.6100 0.6600 0.6100 0.6100 62,475 -0.01(-1.61%)
Aug 20, 2009 0.6200 0.6200 0.6200 0.6200 7,600 +0.00(+0.00%)
Aug 19, 2009 0.6500 0.6500 0.6200 0.6200 14,800 -0.03(-4.62%)
Aug 18, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Aug 17, 2009 0.6100 0.6500 0.6000 0.6500 191,500 +0.03(+4.84%)
Aug 14, 2009 0.6700 0.6700 0.6200 0.6200 26,460 -0.01(-1.59%)
Aug 13, 2009 0.6800 0.6900 0.6300 0.6300 79,136 -0.04(-5.97%)
Aug 12, 2009 0.6800 0.6800 0.6500 0.6700 88,200 +0.00(+0.00%)
Aug 11, 2009 0.6200 0.6700 0.6200 0.6700 72,600 +0.03(+4.69%)
Aug 10, 2009 0.6200 0.6400 0.6000 0.6400 67,500 +0.03(+4.92%)
Aug 07, 2009 0.6200 0.6300 0.5900 0.6100 67,600 +0.02(+3.39%)
Aug 06, 2009 0.5900 0.6000 0.5800 0.5900 36,000 +0.02(+3.51%)
Aug 05, 2009 0.5900 0.5900 0.5700 0.5700 36,400 -0.03(-5.00%)
Aug 04, 2009 0.6400 0.6400 0.6000 0.6000 18,600 +0.02(+3.45%)
Jul 31, 2009 0.6000 0.6400 0.5800 0.5800 162,277 -0.01(-1.69%)
Jul 30, 2009 0.6000 0.6000 0.5900 0.5900 34,450 +0.03(+5.36%)
Jul 29, 2009 0.6000 0.6000 0.5600 0.5600 57,090 -0.04(-6.67%)
Jul 28, 2009 0.6000 0.6000 0.5900 0.6000 38,100 +0.00(+0.00%)
Jul 27, 2009 0.6000 0.6200 0.6000 0.6000 34,650 -0.02(-3.23%)
Jul 24, 2009 0.6000 0.6200 0.6000 0.6200 31,500 +0.03(+5.08%)
Jul 23, 2009 0.5300 0.6500 0.5300 0.5900 256,690 +0.07(+13.46%)
Jul 22, 2009 0.5100 0.5300 0.5000 0.5200 33,300 +0.01(+1.96%)
Jul 21, 2009 0.5000 0.5400 0.5000 0.5100 23,025 +0.01(+2.00%)
Jul 20, 2009 0.5700 0.5700 0.5000 0.5000 284,870 -0.06(-10.71%)
Jul 17, 2009 0.5500 0.5600 0.5500 0.5600 12,700 +0.00(+0.00%)
Jul 16, 2009 0.5600 0.5800 0.5500 0.5600 37,806 +0.00(+0.00%)
Jul 15, 2009 0.4800 0.5700 0.4800 0.5600 32,600 +0.09(+17.89%)
Jul 14, 2009 0.4750 0.4750 0.4750 200 +0.00(+0.00%)
Jul 13, 2009 0.4750 0.4750 0.4750 0.4750 5,000 -0.06(-10.38%)
Jul 10, 2009 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 09, 2009 0.5300 0.5300 0.5300 0.5300 11,000 +0.06(+12.77%)
Jul 08, 2009 0.4700 0.4700 0.4700 0.4700 8,000 -0.06(-11.32%)
Jul 07, 2009 0.5300 0.5300 0.5300 84 +0.00(+0.00%)
Jul 06, 2009 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 03, 2009 0.5300 0.5300 0.5300 0.5300 300 +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.