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 (%)
Apr 30, 2012 0.7640 0.7640 0.7340 0.7350 41,712 -0.03(-3.54%)
Apr 27, 2012 0.7620 0.7620 0.7620 0.7620 500 -0.05(-5.81%)
Apr 26, 2012 0.7595 0.8090 0.7595 0.8090 4,000 +0.05(+6.73%)
Apr 25, 2012 0.7270 0.7580 0.7270 0.7580 8,000 +0.01(+1.88%)
Apr 24, 2012 0.7430 0.7440 0.7330 0.7440 12,500 -0.06(-7.00%)
Apr 20, 2012 0.8000 0.8000 0.8000 0 -0.00(-0.50%)
Apr 18, 2012 0.8040 0.8040 0.8040 0 -0.03(-3.71%)
Apr 16, 2012 0.8350 0.8350 0.8350 0 +0.00(+0.06%)
Apr 13, 2012 0.8345 0.8345 0.8345 0.8345 1,276 -0.04(-4.08%)
Apr 12, 2012 0.8700 0.8700 0.8700 0.8700 1,000 +0.02(+1.75%)
Apr 11, 2012 0.8630 0.8630 0.8550 0.8550 4,500 +0.03(+3.32%)
Apr 10, 2012 0.8275 0.8275 0.8275 0.8275 1,000 -0.00(-0.06%)
Apr 09, 2012 0.8280 0.8280 0.8280 0.8280 2,000 -0.03(-2.93%)
Apr 05, 2012 0.8635 0.8720 0.8530 0.8530 12,000 -0.08(-8.57%)
Apr 02, 2012 0.9330 0.9330 0.9330 0 -0.01(-1.58%)
Mar 30, 2012 0.9480 0.9480 0.9480 0.9480 2,000 +0.01(+0.64%)
Mar 27, 2012 0.9420 0.9420 0.9420 0 -0.02(-1.98%)
Mar 26, 2012 0.9610 0.9610 0.9530 0.9610 24,200 +0.02(+2.67%)
Mar 22, 2012 0.9360 0.9360 0.9360 0 -0.03(-3.30%)
Mar 20, 2012 0.9679 0.9679 0.9679 0 +0.01(+1.24%)
Mar 19, 2012 0.9560 0.9560 0.9560 0.9560 2,500 +0.02(+2.47%)
Mar 16, 2012 0.9340 0.9340 0.9330 0.9330 2,500 -0.02(-2.20%)
Mar 15, 2012 0.9540 0.9540 0.9540 0.9540 3,500 +0.00(+0.00%)
Mar 14, 2012 0.9540 0.9540 0.9540 0.9540 500 -0.00(-0.10%)
Mar 12, 2012 0.9550 0.9550 0.9550 0 -0.00(-0.31%)
Mar 09, 2012 0.9580 0.9580 0.9580 0.9580 3,500 +0.00(+0.00%)
Mar 07, 2012 0.9580 0.9580 0.9580 0 +0.04(+4.59%)
Mar 06, 2012 0.9160 0.9160 0.9160 0.9160 6,000 -0.07(-6.72%)
Mar 05, 2012 1.002 1.002 0.9820 0.9820 3,000 -0.03(-2.77%)
Mar 01, 2012 1.010 1.010 1.010 0 +0.01(+1.20%)
Feb 29, 2012 0.9960 0.9980 0.9960 0.9980 8,000 -0.03(-2.63%)
Feb 28, 2012 1.056 1.056 1.025 1.025 10,000 +0.00(+0.39%)
Feb 24, 2012 1.021 1.021 1.021 0 -0.00(-0.20%)
Feb 23, 2012 1.023 1.023 1.023 1.023 5,000 +0.00(+0.10%)
Feb 22, 2012 1.051 1.051 1.022 1.022 7,800 -0.05(-5.02%)
Feb 21, 2012 1.076 1.076 1.076 1.076 500 +0.13(+13.74%)
Feb 15, 2012 0.9460 0.9460 0.9460 0 -0.08(-7.71%)
Feb 08, 2012 1.025 1.025 1.025 0 +0.00(+0.20%)
Feb 07, 2012 1.023 1.023 1.023 1.023 900 -0.02(-1.63%)
Feb 03, 2012 1.040 1.040 1.040 0 -0.01(-0.67%)
Feb 02, 2012 1.046 1.047 1.046 1.047 43,500 +0.09(+9.98%)
Jan 31, 2012 0.9520 0.9520 0.9520 0 +0.02(+2.37%)
Jan 27, 2012 0.9300 0.9300 0.9300 0.9300 0 +0.05(+5.20%)
Jan 26, 2012 0.8670 0.8860 0.8670 0.8840 5,650 -0.02(-1.78%)
Jan 25, 2012 0.9000 0.9000 0.9000 0.9000 2,000 -0.05(-4.94%)
Jan 23, 2012 0.9468 0.9468 0.9468 0 -0.03(-2.61%)
Jan 20, 2012 0.9724 0.9724 0.9722 0.9722 2,000 -0.07(-6.65%)
Jan 19, 2012 1.042 1.042 1.042 1.042 1,000 +0.06(+6.28%)
Jan 17, 2012 0.9800 0.9800 0.9800 0 +0.02(+2.56%)
Jan 13, 2012 0.8046 0.9555 0.8046 0.9555 8,366 +0.16(+19.54%)
Jan 12, 2012 0.7900 0.7993 0.7900 0.7993 3,400 +0.01(+1.14%)
Jan 11, 2012 0.7903 0.7903 0.7903 0.7903 2,500 +0.04(+4.88%)
Jan 10, 2012 0.7535 0.7535 0.7535 0.7535 500 +0.02(+2.48%)
Jan 09, 2012 0.7353 0.7353 0.7353 0.7353 1,000 +0.00(+0.41%)
Jan 05, 2012 0.7323 0.7323 0.7323 0 +0.01(+0.91%)
Jan 04, 2012 0.7257 0.7257 0.7257 0.7257 4,000 -0.01(-1.13%)
Dec 30, 2011 0.7519 0.7519 0.7340 0.7340 8,000 +0.01(+1.80%)
Dec 29, 2011 0.7210 0.7210 0.7210 0.7210 30,000 -0.03(-3.65%)
Dec 28, 2011 0.7483 0.7483 0.7483 0.7483 200 +0.03(+3.99%)
Dec 22, 2011 0.7196 0.7196 0.7196 0.7196 0 +0.02(+3.38%)
Dec 21, 2011 0.6961 0.6961 0.6961 0.6961 617 +0.02(+2.35%)
Dec 19, 2011 0.6801 0.6801 0.6801 0.6801 0 -0.07(-9.09%)
Dec 16, 2011 0.7086 0.7481 0.7086 0.7481 6,800 +0.05(+6.90%)
Dec 15, 2011 0.6998 0.6998 0.6998 0.6998 3,000 -0.03(-3.56%)
Dec 14, 2011 0.7256 0.7256 0.7256 0.7256 2,500 -0.09(-11.15%)
Dec 09, 2011 0.8167 0.8167 0.8167 0.8167 0 -0.02(-1.84%)
Dec 08, 2011 0.8005 0.8320 0.8005 0.8320 45,000 +0.03(+3.14%)
Dec 07, 2011 0.8140 0.8150 0.8055 0.8067 40,000 +0.00(+0.36%)
Dec 06, 2011 0.8038 0.8038 0.8038 0.8038 1,800 +0.02(+2.91%)
Dec 02, 2011 0.7811 0.7811 0.7811 0 -0.00(-0.29%)
Dec 01, 2011 0.7801 0.7834 0.7705 0.7834 2,400 -0.01(-0.66%)
Nov 30, 2011 0.7920 0.7920 0.7886 0.7886 2,750 -0.01(-1.67%)
Nov 29, 2011 0.7700 0.8020 0.7700 0.8020 6,400 +0.04(+5.42%)
Nov 28, 2011 0.7608 0.7608 0.7608 0.7608 7,000 -0.02(-1.96%)
Nov 25, 2011 0.7760 0.7760 0.7760 0.7760 1,500 -0.01(-1.17%)
Nov 21, 2011 0.7852 0.7852 0.7852 0.7852 0 -0.05(-5.73%)
Nov 18, 2011 0.7945 0.8329 0.7945 0.8329 6,000 -0.01(-1.66%)
Nov 15, 2011 0.8470 0.8470 0.8470 0 +0.01(+1.01%)
Nov 14, 2011 0.8385 0.8385 0.8385 0.8385 300 -0.04(-4.12%)
Nov 11, 2011 0.8745 0.8745 0.8745 0.8745 1,400 +0.01(+0.63%)
Nov 10, 2011 0.8690 0.8690 0.8690 0.8690 2,000 +0.00(+0.40%)
Nov 09, 2011 0.8655 0.8655 0.8655 0.8655 365 -0.03(-3.83%)
Nov 07, 2011 0.9000 0.9000 0.9000 0.9000 0 -0.01(-1.17%)
Nov 02, 2011 0.9107 0.9107 0.9107 0 +0.01(+1.20%)
Nov 01, 2011 0.9000 0.9000 0.8999 0.8999 4,300 -0.08(-8.50%)
Oct 31, 2011 0.9835 0.9835 0.9835 0.9835 2,500 +0.11(+13.05%)
Oct 28, 2011 0.8910 0.8910 0.8700 0.8700 13,000 -0.01(-1.45%)
Oct 27, 2011 0.8796 0.8828 0.8796 0.8828 1,000 +0.04(+4.62%)
Oct 25, 2011 0.8438 0.8438 0.8438 0 +0.03(+3.41%)
Oct 21, 2011 0.8160 0.8160 0.8160 0 -0.07(-8.11%)
Oct 18, 2011 0.8880 0.8880 0.8880 0.8880 0 -0.03(-3.55%)
Oct 12, 2011 0.9207 0.9207 0.9207 0 +0.08(+9.67%)
Oct 11, 2011 0.8305 0.8402 0.8305 0.8395 977 -0.02(-2.34%)
Oct 07, 2011 0.8596 0.8596 0.8596 0 +0.04(+4.26%)
Oct 06, 2011 0.8000 0.8245 0.8000 0.8245 722 +0.12(+17.70%)
Oct 05, 2011 0.6605 0.7485 0.6600 0.7005 17,600 +0.03(+3.90%)
Oct 04, 2011 0.5900 0.6742 0.5900 0.6742 32,475 -0.02(-2.30%)
Oct 03, 2011 0.7558 0.7558 0.6609 0.6901 23,550 -0.15(-17.57%)
Sep 29, 2011 0.8372 0.8372 0.8372 0.8372 0 -0.10(-10.60%)
Sep 27, 2011 0.9365 0.9365 0.9365 0 +0.04(+4.51%)
Sep 26, 2011 0.9151 0.9151 0.8740 0.8961 3,600 -0.07(-7.08%)
Sep 23, 2011 0.9745 0.9745 0.9644 0.9644 6,000 -0.08(-7.89%)
Sep 22, 2011 0.9750 1.051 0.9667 1.047 37,900 -0.11(-9.90%)
Sep 21, 2011 1.162 1.162 1.162 1.162 1,000 +0.02(+2.12%)
Sep 20, 2011 1.109 1.150 1.109 1.138 6,100 +0.01(+0.81%)
Sep 19, 2011 1.129 1.129 1.129 1.129 200 +0.06(+6.04%)
Sep 15, 2011 1.065 1.065 1.065 1.065 0 -0.09(-7.93%)
Sep 13, 2011 1.156 1.156 1.156 1.156 0 +0.01(+1.00%)
Sep 12, 2011 1.143 1.145 1.134 1.145 18,900 -0.13(-10.33%)
Sep 07, 2011 1.276 1.276 1.276 0 +0.11(+9.32%)
Sep 06, 2011 1.155 1.168 1.155 1.168 21,000 +0.01(+0.53%)
Sep 02, 2011 1.162 1.162 1.162 1.162 600 -0.05(-4.51%)
Aug 31, 2011 1.216 1.216 1.216 0 +0.05(+4.38%)
Aug 30, 2011 1.183 1.194 1.165 1.165 7,200 -0.07(-5.80%)
Aug 29, 2011 1.189 1.237 1.189 1.237 1,100 +0.10(+8.82%)
Aug 26, 2011 1.174 1.174 1.137 1.137 11,100 -0.05(-4.34%)
Aug 25, 2011 1.189 1.189 1.189 1.189 1,000 -0.00(-0.41%)
Aug 24, 2011 1.228 1.228 1.164 1.194 7,400 +0.03(+2.67%)
Aug 23, 2011 1.192 1.192 1.163 1.163 3,200 -0.08(-6.62%)
Aug 19, 2011 1.245 1.245 1.245 0 +0.01(+0.98%)
Aug 18, 2011 1.244 1.254 1.233 1.233 1,600 -0.03(-2.43%)
Aug 17, 2011 1.286 1.286 1.264 1.264 4,600 -0.02(-1.40%)
Aug 16, 2011 1.262 1.282 1.262 1.282 3,000 -0.08(-6.22%)
Aug 15, 2011 1.367 1.406 1.357 1.367 2,400 +0.03(+2.55%)
Aug 12, 2011 1.407 1.416 1.333 1.333 6,800 +0.17(+14.21%)
Aug 09, 2011 1.167 1.167 1.167 0 -0.03(-2.25%)
Aug 08, 2011 1.194 1.204 1.048 1.194 57,600 -0.03(-2.61%)
Aug 05, 2011 1.273 1.273 1.226 1.226 6,300 -0.06(-4.96%)
Aug 04, 2011 1.369 1.369 1.258 1.290 68,500 -0.12(-8.75%)
Aug 03, 2011 1.409 1.423 1.373 1.413 13,800 +0.01(+0.83%)
Aug 02, 2011 1.459 1.471 1.401 1.401 16,400 -0.08(-5.68%)
Jul 29, 2011 1.486 1.486 1.486 0 -0.03(-2.02%)
Jul 28, 2011 1.455 1.518 1.455 1.516 3,700 +0.05(+3.58%)
Jul 27, 2011 1.550 1.550 1.464 1.464 19,300 -0.10(-6.60%)
Jul 26, 2011 1.612 1.612 1.548 1.568 14,500 -0.06(-3.79%)
Jul 25, 2011 1.618 1.629 1.577 1.629 16,700 +0.02(+1.10%)
Jul 22, 2011 1.611 1.611 1.611 1.611 6,100 -0.09(-5.06%)
Jul 21, 2011 1.687 1.697 1.687 1.697 2,500 +0.01(+0.49%)
Jul 20, 2011 1.679 1.689 1.679 1.689 5,800 +0.17(+11.36%)
Jul 19, 2011 1.517 1.517 1.517 1.517 100 +0.01(+0.44%)
Jul 18, 2011 1.584 1.615 1.510 1.510 21,300 -0.10(-6.39%)
Jul 15, 2011 1.630 1.640 1.613 1.613 2,700 +0.01(+0.54%)
Jul 14, 2011 1.661 1.662 1.563 1.605 10,300 -0.09(-5.57%)
Jul 13, 2011 1.745 1.786 1.699 1.699 129,000 +0.18(+11.90%)
Jul 11, 2011 1.518 1.518 1.518 0 -0.06(-3.99%)
Jul 08, 2011 1.569 1.581 1.569 1.581 2,700 +0.03(+2.25%)
Jul 07, 2011 1.500 1.547 1.500 1.547 3,600 +0.05(+3.04%)
Jul 06, 2011 1.508 1.508 1.492 1.501 5,000 -0.07(-4.30%)
Jul 05, 2011 1.498 1.569 1.497 1.569 16,700 +0.09(+5.77%)
Jun 30, 2011 1.483 1.483 1.483 0 -0.01(-0.41%)
Jun 29, 2011 1.500 1.510 1.450 1.489 4,900 -0.03(-1.78%)
Jun 28, 2011 1.474 1.516 1.443 1.516 14,700 +0.01(+0.38%)
Jun 27, 2011 1.545 1.551 1.490 1.510 10,700 +0.07(+4.90%)
Jun 23, 2011 1.440 1.440 1.440 0 +0.00(+0.01%)
Jun 22, 2011 1.494 1.494 1.440 1.440 2,600 -0.01(-0.72%)
Jun 21, 2011 1.487 1.509 1.450 1.450 2,600 -0.05(-3.35%)
Jun 20, 2011 1.500 1.500 1.500 1.500 20,300 -0.13(-8.12%)
Jun 17, 2011 1.540 1.643 1.540 1.633 17,300 +0.10(+6.36%)
Jun 16, 2011 1.576 1.576 1.473 1.535 10,500 -0.02(-1.10%)
Jun 15, 2011 1.648 1.648 1.498 1.552 12,300 -0.15(-9.03%)
Jun 14, 2011 1.700 1.727 1.587 1.706 7,800 +0.02(+0.98%)
Jun 13, 2011 1.688 1.731 1.648 1.690 107,500 +0.09(+5.94%)
Jun 10, 2011 1.556 1.628 1.556 1.595 11,900 +0.19(+13.46%)
Jun 09, 2011 1.406 1.406 1.406 1.406 300 -0.01(-0.75%)
Jun 07, 2011 1.416 1.416 1.416 0 +0.06(+4.60%)
Jun 03, 2011 1.354 1.354 1.354 0 -0.08(-5.49%)
May 24, 2011 1.339 1.433 1.330 1.433 39,200 +0.09(+6.86%)
May 19, 2011 1.341 1.341 1.341 0 +0.04(+3.08%)
May 17, 2011 1.300 1.300 1.300 0 -0.10(-7.11%)
May 16, 2011 1.400 1.400 1.400 1.400 100 +0.03(+1.97%)
May 13, 2011 1.429 1.430 1.330 1.373 37,644 -0.07(-4.89%)
May 12, 2011 1.450 1.450 1.433 1.444 17,300 -0.06(-4.16%)
May 06, 2011 1.506 1.506 1.506 0 +0.05(+3.21%)
May 04, 2011 1.460 1.460 1.460 0 -0.19(-11.68%)
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.