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 (%)
May 31, 2019 0.0690 0.0690 0.0652 0.0663 75,000 -0.01(-11.72%)
May 30, 2019 0.0707 0.0760 0.0686 0.0751 71,011 -0.00(-4.09%)
May 29, 2019 0.0710 0.0785 0.0700 0.0783 24,000 +0.01(+8.60%)
May 28, 2019 0.0700 0.0781 0.0700 0.0721 30,465 -0.00(-4.63%)
May 22, 2019 0.0756 0.0756 0.0756 0 +0.01(+7.85%)
May 21, 2019 0.0771 0.0784 0.0701 0.0701 95,850 +0.00(+0.14%)
May 20, 2019 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-14.63%)
May 17, 2019 0.0741 0.0820 0.0741 0.0820 20,900 +0.01(+14.69%)
May 16, 2019 0.0733 0.0756 0.0715 0.0715 7,000 -0.00(-2.46%)
May 15, 2019 0.0711 0.0733 0.0701 0.0733 112,580 +0.00(+1.10%)
May 14, 2019 0.0731 0.0731 0.0725 0.0725 75,400 -0.00(-0.82%)
May 13, 2019 0.0710 0.0829 0.0710 0.0731 47,242 -0.01(-7.93%)
May 10, 2019 0.0830 0.0830 0.0728 0.0794 77,400 -0.00(-3.05%)
May 09, 2019 0.0819 0.0819 0.0819 0.0819 3,000 +0.01(+12.81%)
May 08, 2019 0.0828 0.0828 0.0726 0.0726 14,800 -0.01(-12.53%)
May 07, 2019 0.0723 0.0830 0.0723 0.0830 11,400 +0.00(+0.61%)
May 06, 2019 0.0777 0.0825 0.0777 0.0825 25,000 +0.00(+4.43%)
May 03, 2019 0.0740 0.0820 0.0740 0.0790 23,000 -0.00(-0.13%)
May 02, 2019 0.0721 0.0791 0.0721 0.0791 157,000 +0.01(+8.36%)
May 01, 2019 0.0735 0.0795 0.0721 0.0730 20,000 -0.00(-2.80%)
Apr 30, 2019 0.0811 0.0870 0.0751 0.0751 23,000 -0.01(-6.48%)
Apr 29, 2019 0.0726 0.0850 0.0726 0.0803 6,554 +0.00(+1.52%)
Apr 26, 2019 0.0750 0.0791 0.0725 0.0791 38,000 +0.00(+5.19%)
Apr 25, 2019 0.0767 0.0767 0.0752 0.0752 4,717 -0.00(-3.22%)
Apr 24, 2019 0.0760 0.0777 0.0731 0.0777 43,000 -0.00(-5.01%)
Apr 23, 2019 0.0818 0.0818 0.0800 0.0818 4,800 -0.00(-0.24%)
Apr 18, 2019 0.0890 0.0890 0.0760 0.0820 18,400 -0.01(-10.58%)
Apr 17, 2019 0.0917 0.0917 0.0844 0.0917 154,921 +0.01(+9.82%)
Apr 16, 2019 0.0761 0.0835 0.0761 0.0835 9,428 +0.01(+9.87%)
Apr 15, 2019 0.0740 0.0812 0.0740 0.0760 63,500 -0.01(-7.09%)
Apr 12, 2019 0.0760 0.0818 0.0760 0.0818 19,700 -0.00(-0.37%)
Apr 11, 2019 0.0761 0.0821 0.0761 0.0821 8,000 +0.01(+7.60%)
Apr 10, 2019 0.0800 0.0800 0.0763 0.0763 11,250 -0.00(-1.80%)
Apr 09, 2019 0.0800 0.0818 0.0777 0.0777 123,800 -0.00(-4.66%)
Apr 08, 2019 0.0800 0.0840 0.0800 0.0815 24,970 -0.00(-2.98%)
Apr 05, 2019 0.0800 0.0840 0.0800 0.0840 12,800 +0.00(+4.87%)
Apr 04, 2019 0.0761 0.0801 0.0761 0.0801 6,000 -0.00(-1.23%)
Apr 03, 2019 0.0813 0.0860 0.0802 0.0811 25,250 -0.00(-3.91%)
Apr 02, 2019 0.0826 0.0844 0.0821 0.0844 119,347 +0.00(+3.81%)
Apr 01, 2019 0.0911 0.0939 0.0813 0.0813 14,825 -0.00(-2.63%)
Mar 29, 2019 0.0853 0.0886 0.0835 0.0835 104,200 -0.01(-9.63%)
Mar 28, 2019 0.0925 0.0925 0.0924 0.0924 13,810 +0.00(+0.43%)
Mar 27, 2019 0.0905 0.0920 0.0905 0.0920 6,650 +0.01(+14.29%)
Mar 26, 2019 0.0843 0.0859 0.0805 0.0805 19,598 -0.01(-7.47%)
Mar 25, 2019 0.0919 0.0919 0.0870 0.0870 97,022 -0.01(-5.54%)
Mar 22, 2019 0.0981 0.0999 0.0921 0.0921 39,500 +0.00(+0.00%)
Mar 21, 2019 0.1000 0.1001 0.0921 0.0921 13,978 -0.01(-5.15%)
Mar 20, 2019 0.0927 0.0990 0.0921 0.0971 255,250 -0.00(-2.22%)
Mar 19, 2019 0.1050 0.1050 0.0952 0.0993 65,914 -0.00(-2.17%)
Mar 18, 2019 0.0926 0.1015 0.0921 0.1015 33,500 +0.01(+7.07%)
Mar 15, 2019 0.0923 0.0949 0.0921 0.0948 9,200 +0.00(+1.28%)
Mar 14, 2019 0.1038 0.1038 0.0924 0.0936 6,000 -0.01(-9.57%)
Mar 13, 2019 0.1068 0.1100 0.0963 0.1035 30,868 -0.00(-3.27%)
Mar 12, 2019 0.1100 0.1116 0.1044 0.1070 26,350 +0.00(+0.19%)
Mar 11, 2019 0.0957 0.1068 0.0937 0.1068 11,550 +0.02(+18.67%)
Mar 08, 2019 0.0911 0.0990 0.0900 0.0900 69,500 -0.01(-10.00%)
Mar 07, 2019 0.1075 0.1075 0.1000 0.1000 40,072 -0.00(-4.58%)
Mar 06, 2019 0.0939 0.1146 0.0913 0.1048 326,461 +0.01(+12.69%)
Mar 05, 2019 0.0819 0.0959 0.0819 0.0930 28,600 +0.01(+16.10%)
Mar 04, 2019 0.0816 0.0844 0.0801 0.0801 50,275 -0.00(-4.76%)
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.