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

Fortune Minerals Limited (OP: FTMDF )

0.0590 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 29, 2017 0.1806 0.1806 0.1740 0.1779 21,260 +0.00(+1.95%)
Sep 28, 2017 0.1745 0.1745 0.1700 0.1745 51,500 +0.01(+4.93%)
Sep 27, 2017 0.1768 0.1768 0.1663 0.1663 59,197 -0.00(-2.18%)
Sep 26, 2017 0.1720 0.1827 0.1651 0.1700 284,615 -0.01(-6.54%)
Sep 25, 2017 0.1700 0.1837 0.1680 0.1819 71,399 +0.01(+3.94%)
Sep 22, 2017 0.1787 0.1787 0.1650 0.1750 92,155 +0.01(+3.55%)
Sep 21, 2017 0.1700 0.1751 0.1690 0.1690 95,000 -0.01(-3.43%)
Sep 20, 2017 0.1840 0.1845 0.1694 0.1750 68,700 -0.00(-1.30%)
Sep 19, 2017 0.1811 0.1893 0.1750 0.1773 87,402 +0.00(+2.84%)
Sep 18, 2017 0.1710 0.1841 0.1707 0.1724 201,061 +0.01(+3.73%)
Sep 15, 2017 0.1678 0.1700 0.1600 0.1662 200,500 +0.01(+3.23%)
Sep 14, 2017 0.1617 0.1730 0.1610 0.1610 47,880 -0.01(-3.59%)
Sep 13, 2017 0.1642 0.1700 0.1637 0.1670 68,201 +0.00(+1.21%)
Sep 12, 2017 0.1625 0.1728 0.1590 0.1650 57,650 +0.00(+2.61%)
Sep 11, 2017 0.1574 0.1657 0.1550 0.1608 142,300 +0.01(+3.74%)
Sep 08, 2017 0.1550 0.1550 0.1550 0.1550 10,680 -0.01(-6.91%)
Sep 07, 2017 0.1690 0.1700 0.1573 0.1665 12,300 -0.00(-0.89%)
Sep 06, 2017 0.1733 0.1733 0.1680 0.1680 58,988 +0.01(+6.60%)
Sep 05, 2017 0.1596 0.1677 0.1528 0.1576 436,760 -0.00(-1.25%)
Sep 01, 2017 0.1502 0.1619 0.1502 0.1596 7,800 +0.00(+1.01%)
Aug 31, 2017 0.1480 0.1580 0.1400 0.1580 190,080 +0.01(+6.04%)
Aug 30, 2017 0.1600 0.1600 0.1428 0.1490 107,500 -0.01(-6.88%)
Aug 29, 2017 0.1580 0.1617 0.1504 0.1600 84,030 -0.01(-3.03%)
Aug 28, 2017 0.1800 0.1800 0.1550 0.1650 131,500 -0.01(-7.46%)
Aug 25, 2017 0.1880 0.1880 0.1730 0.1783 85,968 -0.01(-5.66%)
Aug 24, 2017 0.1920 0.1926 0.1800 0.1890 78,500 -0.00(-1.05%)
Aug 23, 2017 0.1870 0.1911 0.1770 0.1910 15,882 +0.00(+0.42%)
Aug 22, 2017 0.1814 0.1902 0.1773 0.1902 822,718 +0.00(+1.71%)
Aug 21, 2017 0.1900 0.1900 0.1749 0.1870 22,700 +0.01(+3.89%)
Aug 18, 2017 0.1792 0.1800 0.1738 0.1800 72,216 +0.00(+0.00%)
Aug 17, 2017 0.1818 0.1818 0.1705 0.1800 10,100 +0.01(+3.87%)
Aug 16, 2017 0.1710 0.1821 0.1710 0.1733 13,055 +0.00(+1.64%)
Aug 15, 2017 0.1736 0.1775 0.1664 0.1705 50,000 -0.00(-2.57%)
Aug 14, 2017 0.1720 0.1757 0.1720 0.1750 21,606 +0.00(+1.16%)
Aug 11, 2017 0.1784 0.1800 0.1680 0.1730 233,500 +0.00(+0.29%)
Aug 10, 2017 0.1880 0.1880 0.1718 0.1725 35,900 -0.02(-9.21%)
Aug 09, 2017 0.1875 0.1900 0.1860 0.1900 22,025 +0.01(+2.70%)
Aug 08, 2017 0.1734 0.1900 0.1734 0.1850 203,914 +0.01(+3.93%)
Aug 07, 2017 0.1780 0.1780 0.1750 0.1780 17,840 -0.00(-1.06%)
Aug 04, 2017 0.1880 0.1880 0.1737 0.1799 80,499 -0.01(-2.76%)
Aug 03, 2017 0.1852 0.1852 0.1800 0.1850 7,900 +0.01(+3.70%)
Aug 02, 2017 0.1900 0.1900 0.1784 0.1784 19,131 -0.01(-6.11%)
Aug 01, 2017 0.1900 0.1900 0.1900 0.1900 2,500 +0.01(+2.93%)
Jul 31, 2017 0.1864 0.1900 0.1750 0.1846 33,027 -0.00(-1.28%)
Jul 28, 2017 0.1800 0.1889 0.1800 0.1870 77,450 +0.00(+1.80%)
Jul 27, 2017 0.1822 0.1900 0.1822 0.1837 16,728 -0.01(-3.32%)
Jul 26, 2017 0.1900 0.1900 0.1811 0.1900 49,170 +0.00(+0.05%)
Jul 25, 2017 0.1850 0.1850 0.1850 0.1899 13,400 +0.00(+2.65%)
Jul 24, 2017 0.1820 0.1930 0.1750 0.1850 37,395 +0.00(+1.93%)
Jul 21, 2017 0.1720 0.1815 0.1720 0.1815 5,140 +0.01(+6.76%)
Jul 20, 2017 0.1794 0.1875 0.1700 0.1700 27,612 -0.00(-1.73%)
Jul 19, 2017 0.1835 0.2000 0.1700 0.1730 72,428 -0.02(-9.94%)
Jul 18, 2017 0.1984 0.1990 0.1910 0.1921 135,039 +0.00(+0.21%)
Jul 17, 2017 0.1885 0.2000 0.1840 0.1917 218,249 +0.02(+14.11%)
Jul 14, 2017 0.1736 0.1829 0.1680 0.1680 109,799 +0.00(+0.66%)
Jul 13, 2017 0.1666 0.1740 0.1587 0.1669 234,000 -0.01(-2.97%)
Jul 12, 2017 0.1630 0.1720 0.1581 0.1720 313,428 +0.01(+8.93%)
Jul 11, 2017 0.1568 0.1628 0.1564 0.1579 15,240 -0.00(-2.29%)
Jul 10, 2017 0.1679 0.1689 0.1580 0.1616 17,414 +0.00(+2.28%)
Jul 07, 2017 0.1610 0.1610 0.1500 0.1580 136,000 +0.00(+1.09%)
Jul 06, 2017 0.1494 0.1653 0.1494 0.1563 8,380 +0.01(+4.20%)
Jul 05, 2017 0.1631 0.1631 0.1500 0.1500 197,832 -0.02(-10.71%)
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.