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 (%)
Jan 31, 2018 0.2550 0.2700 0.2550 0.2650 455,882 +0.01(+3.92%)
Jan 30, 2018 0.2700 0.2700 0.2500 0.2550 736,371 -0.02(-5.56%)
Jan 29, 2018 0.2800 0.2950 0.2700 0.2700 483,236 -0.01(-3.57%)
Jan 26, 2018 0.2850 0.2900 0.2800 0.2800 666,745 -0.00(-1.75%)
Jan 25, 2018 0.3050 0.3050 0.2850 0.2850 437,779 -0.02(-5.00%)
Jan 24, 2018 0.2950 0.3000 0.2750 0.3000 767,610 +0.01(+3.45%)
Jan 23, 2018 0.3100 0.3100 0.2700 0.2900 1,069,890 -0.01(-3.33%)
Jan 22, 2018 0.2900 0.3100 0.2900 0.3000 1,125,579 +0.01(+3.45%)
Jan 19, 2018 0.3000 0.3200 0.2850 0.2900 1,100,308 -0.01(-3.33%)
Jan 18, 2018 0.3250 0.3250 0.3000 0.3000 1,017,922 -0.02(-4.76%)
Jan 17, 2018 0.3100 0.3200 0.3100 0.3150 508,678 -0.01(-1.56%)
Jan 16, 2018 0.3350 0.3350 0.3200 0.3200 697,669 -0.02(-4.48%)
Jan 15, 2018 0.3350 0.3350 0.3200 0.3350 643,487 +0.00(+0.00%)
Jan 12, 2018 0.3400 0.3400 0.3050 0.3350 2,122,806 -0.01(-1.47%)
Jan 11, 2018 0.3450 0.3500 0.3350 0.3400 654,533 -0.00(-1.45%)
Jan 10, 2018 0.3450 0.3500 0.3400 0.3450 515,447 +0.00(+1.47%)
Jan 09, 2018 0.3550 0.3600 0.3350 0.3400 1,495,401 -0.02(-5.56%)
Jan 08, 2018 0.3500 0.3600 0.3400 0.3600 2,398,649 +0.01(+2.86%)
Jan 05, 2018 0.3750 0.3800 0.3400 0.3500 4,998,218 -0.02(-5.41%)
Jan 04, 2018 0.3100 0.3700 0.3100 0.3700 9,070,063 +0.07(+23.33%)
Jan 03, 2018 0.2900 0.3000 0.2900 0.3000 1,979,515 +0.01(+3.45%)
Jan 02, 2018 0.3000 0.3000 0.2850 0.2900 1,289,963 -0.01(-1.69%)
Dec 29, 2017 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Dec 28, 2017 0.2950 0.3000 0.2850 0.3000 1,096,634 +0.01(+3.45%)
Dec 27, 2017 0.2750 0.2950 0.2750 0.2900 1,618,752 +0.01(+5.45%)
Dec 22, 2017 0.2750 0.2750 0.2700 0.2750 350,672 +0.00(+0.00%)
Dec 21, 2017 0.2800 0.2800 0.2700 0.2750 219,971 -0.01(-1.79%)
Dec 20, 2017 0.2800 0.2800 0.2750 0.2800 255,030 +0.00(+0.00%)
Dec 19, 2017 0.2850 0.2850 0.2750 0.2800 306,054 -0.00(-1.75%)
Dec 18, 2017 0.2900 0.2950 0.2750 0.2850 472,635 +0.01(+5.56%)
Dec 15, 2017 0.2900 0.2900 0.2700 0.2700 779,496 -0.02(-6.90%)
Dec 14, 2017 0.3000 0.3000 0.2900 0.2900 810,785 -0.01(-3.33%)
Dec 13, 2017 0.3000 0.3000 0.2900 0.3000 1,411,907 +0.00(+0.00%)
Dec 12, 2017 0.2900 0.3000 0.2850 0.3000 1,761,715 +0.02(+7.14%)
Dec 11, 2017 0.2700 0.3000 0.2700 0.2800 3,796,587 +0.01(+3.70%)
Dec 08, 2017 0.2650 0.2700 0.2600 0.2700 648,174 +0.01(+1.89%)
Dec 07, 2017 0.2700 0.2700 0.2600 0.2650 740,255 -0.01(-1.85%)
Dec 06, 2017 0.2650 0.2750 0.2650 0.2700 1,865,122 +0.02(+5.88%)
Dec 05, 2017 0.2500 0.2650 0.2450 0.2550 666,250 +0.01(+4.08%)
Dec 04, 2017 0.2700 0.2750 0.2400 0.2450 1,747,947 -0.02(-5.77%)
Dec 01, 2017 0.2700 0.2750 0.2600 0.2600 1,851,564 -0.01(-3.70%)
Nov 30, 2017 0.2500 0.2750 0.2500 0.2700 2,329,840 +0.02(+5.88%)
Nov 29, 2017 0.2900 0.2950 0.2350 0.2550 6,835,527 -0.03(-12.07%)
Nov 28, 2017 0.2850 0.3150 0.2650 0.2900 9,809,213 +0.03(+13.73%)
Nov 27, 2017 0.2000 0.2600 0.2000 0.2550 7,754,835 +0.06(+30.77%)
Nov 24, 2017 0.1900 0.1950 0.1850 0.1950 384,313 +0.00(+0.00%)
Nov 23, 2017 0.1850 0.1950 0.1850 0.1950 244,129 +0.01(+2.63%)
Nov 22, 2017 0.1900 0.1900 0.1850 0.1900 200,745 +0.00(+0.00%)
Nov 21, 2017 0.1900 0.1900 0.1800 0.1900 406,102 +0.00(+0.00%)
Nov 20, 2017 0.1950 0.1950 0.1850 0.1900 530,616 +0.01(+2.70%)
Nov 17, 2017 0.1850 0.1850 0.1750 0.1850 929,297 +0.01(+2.78%)
Nov 16, 2017 0.1850 0.1900 0.1800 0.1800 364,998 -0.01(-5.26%)
Nov 15, 2017 0.1950 0.1950 0.1800 0.1900 421,500 +0.00(+0.00%)
Nov 14, 2017 0.1800 0.1950 0.1800 0.1900 740,065 +0.00(+0.00%)
Nov 13, 2017 0.1950 0.2000 0.1900 0.1900 317,150 -0.01(-5.00%)
Nov 10, 2017 0.2000 0.2000 0.1900 0.2000 422,045 +0.00(+0.00%)
Nov 09, 2017 0.1900 0.2000 0.1850 0.2000 969,364 +0.02(+8.11%)
Nov 08, 2017 0.1850 0.1900 0.1800 0.1850 498,250 +0.01(+2.78%)
Nov 07, 2017 0.1900 0.1900 0.1800 0.1800 744,651 -0.01(-2.70%)
Nov 06, 2017 0.1950 0.2000 0.1850 0.1850 1,295,435 -0.01(-5.13%)
Nov 03, 2017 0.2000 0.2000 0.1900 0.1950 615,126 -0.01(-2.50%)
Nov 02, 2017 0.2050 0.2050 0.1950 0.2000 290,341 +0.01(+2.56%)
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.