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

Fortune Minerals Limited (TSX: FT )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2008 1.720 1.750 1.710 1.720 23,950 +0.00(+0.00%)
Jul 30, 2008 1.730 1.800 1.710 1.720 60,320 +0.00(+0.00%)
Jul 29, 2008 1.770 1.770 1.720 1.720 21,800 -0.03(-1.71%)
Jul 28, 2008 1.850 1.850 1.750 1.750 24,900 -0.02(-1.13%)
Jul 25, 2008 1.930 1.950 1.760 1.770 15,950 -0.05(-2.75%)
Jul 24, 2008 1.840 1.910 1.820 1.820 50,050 -0.03(-1.62%)
Jul 23, 2008 1.950 1.970 1.840 1.850 29,550 -0.02(-1.07%)
Jul 22, 2008 1.880 1.950 1.870 1.870 12,000 +0.01(+0.54%)
Jul 21, 2008 1.830 1.960 1.810 1.860 37,827 +0.04(+2.20%)
Jul 18, 2008 1.820 1.820 1.820 1.820 15,140 +0.00(+0.00%)
Jul 17, 2008 1.880 1.920 1.820 1.820 19,700 -0.15(-7.61%)
Jul 16, 2008 1.940 1.970 1.830 1.970 31,502 -0.09(-4.37%)
Jul 15, 2008 1.960 2.060 1.910 2.060 35,850 +0.11(+5.64%)
Jul 14, 2008 1.970 2.000 1.950 1.950 24,950 -0.05(-2.50%)
Jul 11, 2008 2.000 2.000 1.940 2.000 10,778 +0.07(+3.63%)
Jul 10, 2008 1.960 1.960 1.900 1.930 17,133 -0.04(-2.03%)
Jul 09, 2008 2.050 2.050 1.970 1.970 7,070 -0.07(-3.43%)
Jul 08, 2008 2.020 2.040 1.950 2.040 16,700 -0.09(-4.23%)
Jul 07, 2008 2.180 2.180 2.010 2.130 40,046 -0.10(-4.48%)
Jul 04, 2008 2.230 2.230 2.230 2.230 2,300 -0.01(-0.45%)
Jul 03, 2008 2.240 2.270 2.120 2.240 65,850 +0.13(+6.16%)
Jul 02, 2008 2.100 2.280 2.100 2.110 216,250 +0.11(+5.50%)
Jul 01, 2008 1.950 2.140 1.940 2.000 44,500 +0.00(+0.00%)
Jun 30, 2008 1.950 2.140 1.940 2.000 44,500 +0.15(+8.11%)
Jun 27, 2008 1.960 1.960 1.830 1.850 80,750 -0.12(-6.09%)
Jun 26, 2008 2.060 2.060 1.970 1.970 84,150 -0.08(-3.90%)
Jun 25, 2008 2.050 2.070 2.050 2.050 3,750 -0.14(-6.39%)
Jun 24, 2008 2.090 2.200 2.030 2.190 98,265 -0.01(-0.45%)
Jun 23, 2008 2.480 2.480 2.200 2.200 54,706 -0.22(-9.09%)
Jun 20, 2008 2.440 2.440 2.400 2.420 102,950 -0.05(-2.02%)
Jun 19, 2008 2.230 2.600 2.230 2.470 327,481 +0.30(+13.82%)
Jun 18, 2008 1.920 2.170 1.920 2.170 330,654 +0.31(+16.67%)
Jun 17, 2008 1.810 1.900 1.810 1.860 106,500 +0.06(+3.33%)
Jun 16, 2008 1.800 1.800 1.730 1.800 12,800 -0.03(-1.64%)
Jun 13, 2008 1.830 1.830 1.750 1.830 5,600 +0.01(+0.55%)
Jun 12, 2008 1.830 1.830 1.780 1.820 24,000 -0.02(-1.09%)
Jun 11, 2008 1.770 1.840 1.710 1.840 13,725 -0.01(-0.54%)
Jun 10, 2008 1.840 1.860 1.830 1.850 73,420 +0.02(+1.09%)
Jun 09, 2008 1.760 1.830 1.760 1.830 77,200 +0.03(+1.67%)
Jun 06, 2008 1.730 1.820 1.730 1.800 75,950 -0.02(-1.10%)
Jun 05, 2008 1.770 1.820 1.720 1.820 215,075 +0.08(+4.60%)
Jun 04, 2008 1.780 1.780 1.740 1.740 11,200 -0.01(-0.57%)
Jun 03, 2008 1.750 1.750 1.720 1.750 21,000 +0.00(+0.00%)
Jun 02, 2008 1.760 1.790 1.720 1.750 23,370 -0.03(-1.69%)
May 30, 2008 1.770 1.800 1.740 1.780 133,800 +0.01(+0.56%)
May 29, 2008 1.770 1.770 1.700 1.770 5,650 +0.02(+1.14%)
May 28, 2008 1.710 1.750 1.700 1.750 36,500 -0.02(-1.13%)
May 27, 2008 1.790 1.790 1.730 1.770 64,570 -0.03(-1.67%)
May 26, 2008 1.710 1.800 1.710 1.800 45,425 +0.10(+5.88%)
May 23, 2008 1.700 1.700 1.650 1.700 195,580 +0.00(+0.00%)
May 22, 2008 1.700 1.750 1.690 1.700 39,000 +0.02(+1.19%)
May 21, 2008 1.790 1.800 1.660 1.680 78,200 -0.11(-6.15%)
May 20, 2008 1.820 1.820 1.750 1.790 31,300 -0.05(-2.72%)
May 19, 2008 1.870 1.870 1.830 1.840 27,000 +0.00(+0.00%)
May 16, 2008 1.870 1.870 1.830 1.840 27,000 -0.03(-1.60%)
May 15, 2008 1.890 1.890 1.840 1.870 85,750 +0.00(+0.00%)
May 14, 2008 1.900 1.900 1.860 1.870 90,410 -0.02(-1.06%)
May 13, 2008 1.940 1.950 1.880 1.890 46,810 -0.01(-0.53%)
May 12, 2008 1.890 1.980 1.890 1.900 228,600 +0.14(+7.95%)
May 09, 2008 1.870 1.880 1.760 1.760 25,323 -0.12(-6.38%)
May 08, 2008 1.860 1.900 1.850 1.880 115,176 +0.08(+4.44%)
May 07, 2008 1.840 1.840 1.790 1.800 81,786 -0.02(-1.10%)
May 06, 2008 1.800 1.820 1.800 1.820 33,100 +0.03(+1.68%)
May 05, 2008 1.720 1.790 1.720 1.790 13,613 +0.03(+1.70%)
May 02, 2008 1.730 1.760 1.760 1.760 1,100 +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.