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

Fortune Minerals Limited (OP: FTMDF )

0.0667 +0.0049 (+7.93%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 22, 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, 2022 0.0764 0.0850 0.0738 0.0772 5,473 +0.00(+2.52%)
May 27, 2022 0.0746 0.0754 0.0731 0.0753 301,890 -0.00(-2.71%)
May 26, 2022 0.0761 0.0774 0.0761 0.0774 21,800 +0.00(+0.00%)
May 25, 2022 0.0800 0.0800 0.0725 0.0774 92,200 -0.00(-4.44%)
May 24, 2022 0.0859 0.0859 0.0791 0.0810 196,825 -0.02(-19.00%)
May 23, 2022 0.1000 0.1000 0.1000 0.1000 2,350 +0.01(+9.89%)
May 20, 2022 0.0770 0.0910 0.0770 0.0910 2,061 +0.01(+5.94%)
May 19, 2022 0.0859 0.0859 0.0858 0.0859 18,550 +0.00(+5.14%)
May 18, 2022 0.0960 0.0960 0.0817 0.0817 6,000 -0.00(-3.54%)
May 17, 2022 0.0960 0.0960 0.0811 0.0847 1,600 +0.00(+3.29%)
May 16, 2022 0.0863 0.0863 0.0800 0.0820 5,872 +0.00(+3.67%)
May 13, 2022 0.0815 0.0815 0.0791 0.0791 11,691 -0.00(-3.54%)
May 12, 2022 0.0795 0.0844 0.0795 0.0820 10,000 -0.00(-5.75%)
May 11, 2022 0.0849 0.0870 0.0848 0.0870 40,740 +0.00(+2.47%)
May 10, 2022 0.0775 0.0900 0.0775 0.0849 112,224 -0.00(-2.97%)
May 09, 2022 0.0898 0.0903 0.0875 0.0875 70,870 +0.00(+1.16%)
May 06, 2022 0.0865 0.0865 0.0825 0.0865 16,900 -0.00(-3.67%)
May 05, 2022 0.0927 0.0948 0.0889 0.0898 83,168 -0.01(-5.37%)
May 04, 2022 0.0910 0.0950 0.0910 0.0949 36,299 +0.00(+5.44%)
May 03, 2022 0.0884 0.0944 0.0884 0.0900 99,700 +0.00(+1.24%)
May 02, 2022 0.1009 0.1009 0.0889 0.0889 268,809 -0.01(-11.10%)
Apr 29, 2022 0.1011 0.1011 0.1000 0.1000 3,615 -0.00(-0.50%)
Apr 28, 2022 0.1011 0.1024 0.0980 0.1005 210,015 -0.00(-1.76%)
Apr 27, 2022 0.1062 0.1062 0.0994 0.1023 14,750 -0.00(-0.97%)
Apr 26, 2022 0.1033 0.1033 0.1033 0.1033 1,555 +0.00(+0.29%)
Apr 25, 2022 0.1030 0.1030 0.0970 0.1030 389,410 -0.00(-0.77%)
Apr 22, 2022 0.1050 0.1063 0.1038 0.1038 237,625 +0.00(+0.29%)
Apr 21, 2022 0.1089 0.1094 0.1035 0.1035 140,039 -0.01(-4.96%)
Apr 20, 2022 0.1013 0.1091 0.1013 0.1089 57,896 +0.00(+0.55%)
Apr 19, 2022 0.1180 0.1180 0.1070 0.1083 288,591 +0.00(+0.56%)
Apr 18, 2022 0.1060 0.1082 0.1060 0.1077 65,237 +0.00(+0.75%)
Apr 14, 2022 0.1074 0.1080 0.1060 0.1069 24,665 -0.00(-2.11%)
Apr 13, 2022 0.1119 0.1119 0.1065 0.1092 25,195 +0.00(+0.55%)
Apr 12, 2022 0.1071 0.1115 0.1071 0.1086 21,650 +0.00(+1.21%)
Apr 11, 2022 0.1075 0.1119 0.1065 0.1073 9,524 -0.00(-2.10%)
Apr 08, 2022 0.1096 0.1096 0.1096 0.1096 11,063 +0.00(+1.48%)
Apr 07, 2022 0.1180 0.1180 0.1080 0.1080 15,000 -0.00(-3.49%)
Apr 06, 2022 0.1120 0.1120 0.1083 0.1119 45,615 +0.00(+3.13%)
Apr 05, 2022 0.1085 0.1085 0.1085 0.1085 170 +0.00(+1.31%)
Apr 04, 2022 0.1145 0.1145 0.1071 0.1071 11,400 -0.00(-4.20%)
Apr 01, 2022 0.1086 0.1118 0.1060 0.1118 303,937 -0.00(-0.18%)
Mar 31, 2022 0.1063 0.1120 0.1030 0.1120 175,962 +0.01(+9.70%)
Mar 30, 2022 0.1021 0.1021 0.1021 0.1021 3,355 -0.00(-3.68%)
Mar 29, 2022 0.1099 0.1109 0.1060 0.1060 47,500 -0.00(-2.75%)
Mar 28, 2022 0.1097 0.1122 0.1069 0.1090 322,031 -0.00(-0.46%)
Mar 25, 2022 0.1095 0.1138 0.1094 0.1095 337,930 -0.00(-0.45%)
Mar 24, 2022 0.1058 0.1150 0.1058 0.1100 163,298 +0.00(+0.73%)
Mar 23, 2022 0.1119 0.1162 0.1090 0.1092 25,610 -0.00(-0.73%)
Mar 22, 2022 0.1083 0.1120 0.1014 0.1100 32,864 +0.00(+1.38%)
Mar 21, 2022 0.1100 0.1120 0.1076 0.1085 201,400 +0.00(+0.46%)
Mar 18, 2022 0.1127 0.1127 0.1000 0.1080 32,668 +0.01(+5.37%)
Mar 17, 2022 0.1074 0.1074 0.1025 0.1025 33,790 -0.01(-4.83%)
Mar 16, 2022 0.1075 0.1106 0.1009 0.1077 233,098 -0.00(-2.36%)
Mar 15, 2022 0.1071 0.1103 0.1059 0.1103 17,290 +0.00(+2.99%)
Mar 14, 2022 0.1101 0.1101 0.1070 0.1071 48,800 -0.00(-2.90%)
Mar 11, 2022 0.1110 0.1111 0.1084 0.1103 23,775 +0.00(+0.27%)
Mar 10, 2022 0.1100 0.1100 0.1100 0.1100 20,050 +0.00(+0.00%)
Mar 09, 2022 0.1109 0.1109 0.1055 0.1100 297,990 +0.00(+3.77%)
Mar 08, 2022 0.1079 0.1093 0.1055 0.1060 95,850 -0.00(-1.85%)
Mar 07, 2022 0.1098 0.1099 0.1060 0.1080 55,190 -0.00(-0.09%)
Mar 04, 2022 0.1081 0.1081 0.1081 0.1081 105,500 -0.00(-0.09%)
Mar 03, 2022 0.1100 0.1100 0.1080 0.1082 70,400 -0.00(-3.13%)
Mar 02, 2022 0.1076 0.1117 0.1005 0.1117 237,250 +0.01(+5.38%)
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.