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, 2010 0.8183 0.8183 0.7925 0.7930 10,200 +0.07(+9.23%)
Apr 28, 2010 0.7260 0.7260 0.7260 0.7260 0 -0.02(-3.20%)
Apr 27, 2010 0.7200 0.7500 0.7200 0.7500 1,700 +0.02(+2.32%)
Apr 19, 2010 0.7330 0.7330 0.7330 0.7330 0 -0.01(-1.01%)
Apr 16, 2010 0.7405 0.7405 0.7405 0.7405 3,000 -0.02(-2.12%)
Apr 14, 2010 0.7565 0.7565 0.7565 0.7565 0 -0.02(-2.26%)
Apr 12, 2010 0.7740 0.7740 0.7740 0.7740 0 -0.01(-0.91%)
Apr 09, 2010 0.7811 0.7811 0.7811 0.7811 500 -0.01(-0.96%)
Apr 08, 2010 0.7887 0.7887 0.7887 0.7887 125 -0.02(-1.90%)
Apr 07, 2010 0.8040 0.8045 0.8040 0.8040 13,570 -0.01(-1.23%)
Apr 06, 2010 0.8260 0.8260 0.8140 0.8140 1,300 +0.02(+2.39%)
Apr 05, 2010 0.8396 0.8500 0.7950 0.7950 30,580 +0.01(+0.77%)
Apr 01, 2010 0.7889 0.7889 0.7889 0 +0.05(+6.61%)
Mar 31, 2010 0.7118 0.7400 0.7118 0.7400 13,000 +0.05(+7.36%)
Mar 24, 2010 0.6893 0.6893 0.6893 0.6893 0 -0.00(-0.55%)
Mar 23, 2010 0.6931 0.6931 0.6931 0.6931 7,200 +0.02(+2.83%)
Mar 19, 2010 0.6740 0.6740 0.6740 0.6740 0 -0.02(-3.02%)
Mar 18, 2010 0.6981 0.6981 0.6950 0.6950 6,975 -0.01(-1.81%)
Mar 17, 2010 0.7078 0.7078 0.7078 0.7078 1,700 +0.02(+2.58%)
Mar 15, 2010 0.6900 0.6900 0.6900 0.6900 0 +0.01(+1.17%)
Mar 12, 2010 0.6825 0.6825 0.6820 0.6820 311,700 -0.02(-3.17%)
Mar 10, 2010 0.7043 0.7043 0.7043 0.7043 0 -0.03(-4.05%)
Mar 05, 2010 0.7340 0.7340 0.7340 0.7340 0 +0.01(+1.45%)
Mar 04, 2010 0.7137 0.7235 0.7133 0.7235 5,900 +0.00(+0.35%)
Mar 02, 2010 0.7210 0.7210 0.7210 0 -0.01(-1.90%)
Mar 01, 2010 0.7325 0.7350 0.7230 0.7350 18,000 -0.01(-0.97%)
Feb 11, 2010 0.7422 0.7422 0.7422 0 +0.01(+1.38%)
Feb 08, 2010 0.7321 0.7321 0.7321 0 -0.06(-7.62%)
Jan 29, 2010 0.7925 0.7925 0.7925 0 +0.00(+0.06%)
Jan 27, 2010 0.7920 0.7920 0.7920 0.7920 0 -0.01(-0.69%)
Jan 25, 2010 0.7975 0.7975 0.7975 0 -0.03(-3.89%)
Jan 22, 2010 0.8298 0.8298 0.8298 0.8298 3,000 -0.03(-3.71%)
Jan 21, 2010 0.8618 0.8618 0.8618 0.8618 100 -0.02(-1.77%)
Jan 19, 2010 0.8773 0.8773 0.8773 0 +0.01(+0.90%)
Jan 15, 2010 0.8695 0.8695 0.8695 0 +0.03(+3.67%)
Jan 14, 2010 0.8387 0.8387 0.8387 0.8387 2,000 +0.17(+26.22%)
Jan 06, 2010 0.6645 0.6645 0.6645 0.6645 0 +0.05(+8.85%)
Dec 30, 2009 0.6105 0.6105 0.6105 0.6105 0 -0.00(-0.57%)
Dec 24, 2009 0.6140 0.6140 0.6140 0.6140 0 +0.01(+1.47%)
Dec 23, 2009 0.6051 0.6051 0.6051 0.6051 2,000 +0.04(+7.10%)
Dec 21, 2009 0.5650 0.5650 0.5650 0.5650 0 -0.09(-13.87%)
Dec 08, 2009 0.6560 0.6560 0.6560 0 -0.03(-4.86%)
Dec 07, 2009 0.6610 0.6895 0.6610 0.6895 4,000 +0.06(+9.18%)
Dec 03, 2009 0.6315 0.6315 0.6315 0.6315 0 +0.02(+2.88%)
Dec 02, 2009 0.6137 0.6138 0.6137 0.6138 20,000 +0.02(+4.09%)
Nov 24, 2009 0.5897 0.5897 0.5897 0 +0.00(+0.46%)
Nov 16, 2009 0.5870 0.5870 0.5870 0 +0.02(+2.80%)
Nov 06, 2009 0.5710 0.5710 0.5710 0.5710 0 -0.08(-11.88%)
Oct 29, 2009 0.6480 0.6480 0.6480 0.6480 0 -0.04(-6.36%)
Oct 22, 2009 0.6920 0.6920 0.6920 0 +0.00(+0.29%)
Oct 21, 2009 0.6900 0.6900 0.6900 0.6900 2,000 -0.01(-1.29%)
Oct 16, 2009 0.6990 0.6990 0.6990 0.6990 0 +0.01(+2.12%)
Oct 15, 2009 0.6845 0.6845 0.6845 0.6845 500 +0.04(+6.95%)
Oct 07, 2009 0.6400 0.6400 0.6400 0 -0.03(-4.05%)
Oct 06, 2009 0.6670 0.6670 0.6670 0.6670 1,000 -0.02(-2.40%)
Sep 29, 2009 0.6834 0.6834 0.6834 0.6834 0 +0.00(+0.47%)
Sep 25, 2009 0.6802 0.6802 0.6802 0 +0.02(+2.35%)
Sep 17, 2009 0.6646 0.6646 0.6646 0 +0.02(+3.84%)
Sep 16, 2009 0.6404 0.6404 0.6400 0.6400 2,800 +0.02(+3.73%)
Sep 15, 2009 0.6170 0.6170 0.6170 0.6170 1,000 -0.06(-9.13%)
Sep 14, 2009 0.6790 0.6790 0.6790 0.6790 7,000 +0.08(+12.60%)
Aug 13, 2009 0.6030 0.6030 0.6030 0.6030 1,000 -0.01(-1.23%)
Aug 12, 2009 0.6115 0.6115 0.6105 0.6105 18,000 +0.05(+9.41%)
Aug 11, 2009 0.5580 0.5580 0.5580 0.5580 1,000 +0.00(+0.81%)
Aug 10, 2009 0.5625 0.5625 0.5535 0.5535 20,000 +0.03(+4.85%)
Jul 23, 2009 0.5279 0.5279 0.5279 0 +0.09(+21.11%)
Jun 29, 2009 0.4359 0.4359 0.4359 0 +0.02(+5.67%)
Jun 23, 2009 0.4125 0.4125 0.4125 0.4125 0 -0.04(-8.84%)
Jun 15, 2009 0.4525 0.4525 0.4525 0 -0.05(-10.40%)
Jun 02, 2009 0.5050 0.5050 0.5050 0 -0.01(-0.98%)
Jun 01, 2009 0.5100 0.5100 0.5100 0.5100 3,000 +0.00(+0.29%)
May 28, 2009 0.5085 0.5085 0.5085 0.5085 0 -0.01(-1.64%)
May 27, 2009 0.5080 0.5170 0.5080 0.5170 11,000 +0.04(+8.73%)
May 13, 2009 0.4755 0.4755 0.4755 0 -0.02(-3.65%)
May 12, 2009 0.4600 0.4935 0.4330 0.4935 22,400 +0.04(+8.70%)
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.