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

Fortune Minerals Limited (TSX: FT )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
May 29, 2009 0.5500 0.5600 0.5300 0.5300 49,500 -0.01(-1.85%)
May 28, 2009 0.5800 0.5800 0.5400 0.5400 8,650 -0.03(-5.26%)
May 27, 2009 0.5400 0.5700 0.5400 0.5700 32,455 +0.06(+11.76%)
May 26, 2009 0.5400 0.5400 0.5100 0.5100 34,350 -0.02(-3.77%)
May 25, 2009 0.5800 0.5800 0.5300 0.5300 7,000 -0.06(-10.17%)
May 22, 2009 0.5600 0.5900 0.5300 0.5900 89,750 +0.00(+0.00%)
May 21, 2009 0.5300 0.5900 0.5200 0.5900 61,900 +0.01(+1.72%)
May 20, 2009 0.5300 0.5900 0.5200 0.5800 115,955 +0.05(+9.43%)
May 19, 2009 0.5200 0.5300 0.5000 0.5300 24,300 +0.03(+6.00%)
May 15, 2009 0.4600 0.5000 0.4600 0.5000 370,330 -0.03(-5.66%)
May 14, 2009 0.4800 0.5300 0.4700 0.5300 177,218 +0.00(+0.00%)
May 13, 2009 0.5000 0.5500 0.5000 0.5300 102,500 -0.04(-7.02%)
May 12, 2009 0.5500 0.5800 0.5100 0.5700 137,250 -0.03(-5.00%)
May 11, 2009 0.6700 0.6700 0.5900 0.6000 79,933 -0.05(-7.69%)
May 08, 2009 0.6000 0.6700 0.5600 0.6500 44,300 +0.05(+8.33%)
May 07, 2009 0.6100 0.6800 0.6000 0.6000 203,426 +0.01(+1.69%)
May 06, 2009 0.5200 0.6000 0.5200 0.5900 361,066 +0.08(+15.69%)
May 05, 2009 0.5200 0.5300 0.5000 0.5100 50,300 +0.02(+4.08%)
May 04, 2009 0.5200 0.5200 0.4900 0.4900 54,300 -0.03(-5.77%)
May 01, 2009 0.5100 0.5200 0.5100 0.5200 78,817 +0.01(+1.96%)
Apr 30, 2009 0.5000 0.5100 0.4700 0.5100 43,672 +0.01(+2.00%)
Apr 29, 2009 0.5300 0.5300 0.4900 0.5000 20,400 -0.03(-5.66%)
Apr 28, 2009 0.4900 0.5400 0.4900 0.5300 21,900 +0.07(+13.98%)
Apr 27, 2009 0.5000 0.5000 0.4650 0.4650 8,300 -0.02(-5.10%)
Apr 24, 2009 0.4800 0.4900 0.4650 0.4900 9,600 -0.01(-2.00%)
Apr 23, 2009 0.4700 0.5000 0.4700 0.5000 4,600 +0.00(+0.00%)
Apr 22, 2009 0.4850 0.5000 0.4850 0.5000 8,750 +0.00(+0.00%)
Apr 21, 2009 0.5300 0.5300 0.5000 0.5000 3,650 -0.02(-3.85%)
Apr 20, 2009 0.5200 0.5300 0.4700 0.5200 10,800 +0.00(+0.00%)
Apr 17, 2009 0.4800 0.5200 0.4800 0.5200 15,800 +0.05(+10.64%)
Apr 16, 2009 0.4550 0.4700 0.4500 0.4700 25,500 +0.03(+6.82%)
Apr 15, 2009 0.4550 0.4650 0.4400 0.4400 22,000 -0.02(-3.30%)
Apr 14, 2009 0.4550 0.4550 0.4400 0.4550 20,200 +0.03(+5.81%)
Apr 13, 2009 0.4300 0.4300 0.4300 0.4300 3,400 +0.00(+0.00%)
Apr 09, 2009 0.4050 0.4300 0.4050 0.4300 11,800 -0.03(-5.49%)
Apr 08, 2009 0.4050 0.4550 0.4050 0.4550 5,850 +0.02(+4.60%)
Apr 07, 2009 0.4400 0.4400 0.4350 0.4350 2,900 -0.03(-5.43%)
Apr 06, 2009 0.4050 0.4600 0.3950 0.4600 19,350 +0.05(+13.58%)
Apr 03, 2009 0.4400 0.4400 0.4050 0.4050 11,755 -0.03(-7.95%)
Apr 02, 2009 0.4150 0.4400 0.3900 0.4400 67,855 +0.03(+8.64%)
Apr 01, 2009 0.4500 0.4500 0.4050 0.4050 24,550 -0.04(-8.99%)
Mar 31, 2009 0.4500 0.4600 0.4450 0.4450 13,500 -0.02(-4.30%)
Mar 30, 2009 0.4500 0.4700 0.4500 0.4650 62,689 -0.00(-1.06%)
Mar 26, 2009 0.4700 0.5000 0.4650 0.4700 106,600 +0.02(+5.62%)
Mar 25, 2009 0.4450 0.4600 0.4450 0.4450 19,752 +0.03(+5.95%)
Mar 24, 2009 0.4400 0.4400 0.4200 0.4200 9,400 -0.03(-6.67%)
Mar 23, 2009 0.4500 0.4600 0.4300 0.4500 61,000 +0.02(+4.65%)
Mar 20, 2009 0.4000 0.4300 0.4000 0.4300 14,400 +0.03(+7.50%)
Mar 19, 2009 0.4300 0.4300 0.4000 0.4000 9,500 -0.03(-6.98%)
Mar 18, 2009 0.3900 0.4300 0.3900 0.4300 16,000 +0.01(+1.18%)
Mar 16, 2009 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Mar 13, 2009 0.4200 0.4200 0.4200 0.4200 940 +0.02(+5.00%)
Mar 12, 2009 0.4000 0.4000 0.4000 0.4000 3,000 +0.02(+5.26%)
Mar 11, 2009 0.4000 0.4000 0.3800 0.3800 203,925 +0.00(+0.00%)
Mar 10, 2009 0.4000 0.4000 0.3800 0.3800 24,400 +0.00(+0.00%)
Mar 09, 2009 0.3800 0.3800 0.3800 0.3800 103,000 +0.00(+0.00%)
Mar 06, 2009 0.3850 0.3850 0.3800 0.3800 170,150 -0.01(-1.30%)
Mar 05, 2009 0.3850 0.3850 0.3850 0.3850 24,838 +0.00(+0.00%)
Mar 04, 2009 0.4100 0.4100 0.3850 0.3850 36,000 +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.