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 30, 2014 0.1848 0.1848 0.1848 0 -0.03(-14.44%)
Sep 29, 2014 0.2160 0.2160 0.2160 0.2160 16,000 +0.01(+4.35%)
Sep 26, 2014 0.2200 0.2200 0.2070 0.2070 5,000 -0.01(-5.91%)
Sep 24, 2014 0.2200 0.2200 0.2200 0 -0.02(-7.60%)
Sep 23, 2014 0.2400 0.2400 0.2280 0.2381 44,000 -0.00(-0.79%)
Sep 22, 2014 0.2548 0.2548 0.2300 0.2400 5,600 -0.03(-9.57%)
Sep 19, 2014 0.2633 0.2654 0.2633 0.2654 3,000 +0.01(+5.95%)
Sep 18, 2014 0.2505 0.2505 0.2505 0.2505 500 -0.02(-6.18%)
Sep 15, 2014 0.2670 0.2670 0.2670 0 +0.03(+11.48%)
Sep 12, 2014 0.2395 0.2395 0.2395 0.2395 2,000 +0.01(+4.77%)
Sep 11, 2014 0.2458 0.2458 0.2286 0.2286 13,150 -0.06(-20.90%)
Sep 05, 2014 0.2890 0.2890 0.2890 0 +0.01(+3.21%)
Sep 04, 2014 0.2805 0.2805 0.2800 0.2800 9,107 -0.00(-1.13%)
Sep 02, 2014 0.2832 0.2832 0.2832 0 -0.02(-8.08%)
Aug 27, 2014 0.3081 0.3081 0.3081 0 +0.01(+2.02%)
Aug 26, 2014 0.2733 0.3020 0.2733 0.3020 18,100 +0.01(+3.82%)
Aug 25, 2014 0.2909 0.2909 0.2909 0.2909 1,000 +0.00(+0.31%)
Aug 22, 2014 0.2900 0.2900 0.2900 0.2900 2,000 -0.03(-7.94%)
Aug 20, 2014 0.3150 0.3150 0.3150 0 +0.05(+17.14%)
Aug 19, 2014 0.2560 0.2689 0.2560 0.2689 4,000 +0.00(+0.75%)
Aug 15, 2014 0.2669 0.2669 0.2669 0 -0.00(-1.55%)
Aug 14, 2014 0.2700 0.2711 0.2680 0.2711 40,000 -0.01(-3.11%)
Aug 11, 2014 0.2798 0.2798 0.2798 0 -0.02(-5.09%)
Aug 08, 2014 0.2804 0.2804 0.2804 0.2948 556 +0.02(+8.62%)
Aug 07, 2014 0.2889 0.2889 0.2714 0.2714 40,500 +0.01(+3.23%)
Aug 06, 2014 0.2900 0.2900 0.2629 0.2629 20,100 -0.04(-14.28%)
Aug 05, 2014 0.3067 0.3067 0.3067 0.3067 10,000 -0.00(-1.26%)
Aug 04, 2014 0.3106 0.3106 0.3106 0.3106 1,000 -0.02(-7.12%)
Aug 01, 2014 0.3344 0.3344 0.3344 0.3344 1,500 -0.04(-9.62%)
Jul 31, 2014 0.3700 0.3700 0.3700 0.3700 10,000 -0.02(-4.64%)
Jul 30, 2014 0.3541 0.3880 0.3495 0.3880 218,000 +0.02(+6.53%)
Jul 28, 2014 0.3642 0.3642 0.3642 0 +0.00(+1.17%)
Jul 25, 2014 0.3670 0.3670 0.3486 0.3600 22,575 -0.01(-2.20%)
Jul 23, 2014 0.3681 0.3681 0.3681 0.3681 10,000 +0.00(+0.49%)
Jul 22, 2014 0.3705 0.3918 0.3663 0.3663 20,100 -0.00(-0.46%)
Jul 21, 2014 0.3542 0.3680 0.3542 0.3680 14,000 +0.03(+9.20%)
Jul 18, 2014 0.3410 0.3410 0.3370 0.3370 65,000 -0.02(-6.00%)
Jul 16, 2014 0.3585 0.3585 0.3585 0 +0.02(+5.26%)
Jul 11, 2014 0.3406 0.3406 0.3406 0 -0.00(-0.44%)
Jul 10, 2014 0.3500 0.3522 0.3421 0.3421 33,600 -0.01(-3.09%)
Jul 09, 2014 0.3530 0.3530 0.3530 0.3530 2,000 +0.00(+0.40%)
Jul 08, 2014 0.3657 0.3658 0.3500 0.3516 15,000 +0.02(+7.36%)
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.