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 (%)
Jun 29, 2018 0.0935 0.0999 0.0935 0.0962 123,000 +0.00(+0.73%)
Jun 28, 2018 0.0885 0.0979 0.0885 0.0955 27,999 +0.01(+6.11%)
Jun 27, 2018 0.1003 0.1003 0.0900 0.0900 126,123 +0.00(+0.22%)
Jun 26, 2018 0.0940 0.1000 0.0851 0.0898 452,800 -0.01(-9.29%)
Jun 25, 2018 0.1100 0.1100 0.0989 0.0990 212,331 -0.01(-10.89%)
Jun 22, 2018 0.1050 0.1111 0.1023 0.1111 63,392 +0.00(+3.73%)
Jun 21, 2018 0.1051 0.1100 0.1048 0.1071 49,346 -0.00(-3.51%)
Jun 20, 2018 0.1073 0.1140 0.1006 0.1110 279,987 +0.01(+4.72%)
Jun 19, 2018 0.1089 0.1129 0.1035 0.1060 120,464 -0.01(-7.02%)
Jun 18, 2018 0.1232 0.1309 0.1084 0.1140 1,102,018 -0.01(-5.00%)
Jun 15, 2018 0.1342 0.1140 0.1200 138,359 -0.01(-10.58%)
Jun 14, 2018 0.1307 0.1362 0.1243 0.1342 1,015,350 -0.01(-4.14%)
Jun 13, 2018 0.1481 0.1481 0.1290 0.1400 230,375 -0.00(-0.14%)
Jun 12, 2018 0.1421 0.1490 0.1402 0.1402 253,449 -0.00(-3.31%)
Jun 11, 2018 0.1340 0.1500 0.1340 0.1450 90,679 -0.01(-3.33%)
Jun 08, 2018 0.1450 0.1500 0.1450 0.1500 8,300 -0.00(-1.10%)
Jun 07, 2018 0.1380 0.1581 0.1380 0.1517 29,900 +0.01(+6.32%)
Jun 06, 2018 0.1599 0.1599 0.1426 0.1426 37,110 -0.01(-7.91%)
Jun 05, 2018 0.1501 0.1549 0.1438 0.1549 27,176 +0.01(+4.03%)
Jun 04, 2018 0.1590 0.1590 0.1467 0.1489 105,158 +0.00(+2.97%)
Jun 01, 2018 0.1610 0.1610 0.1446 0.1446 58,853 -0.01(-5.61%)
May 31, 2018 0.1570 0.1686 0.1532 0.1532 41,559 -0.01(-3.45%)
May 30, 2018 0.1530 0.1587 0.1481 0.1587 114,342 +0.01(+10.19%)
May 29, 2018 0.1478 0.1523 0.1390 0.1440 95,040 -0.01(-6.55%)
May 25, 2018 0.1541 0.1541 0.1541 0 +0.00(+0.98%)
May 24, 2018 0.1510 0.1598 0.1500 0.1526 82,068 +0.00(+0.20%)
May 23, 2018 0.1680 0.1680 0.1600 0.1523 67,950 -0.01(-7.70%)
May 22, 2018 0.1480 0.1737 0.1480 0.1650 214,650 +0.01(+9.93%)
May 21, 2018 0.1600 0.1630 0.1501 0.1501 38,751 +0.00(+1.42%)
May 18, 2018 0.1609 0.1690 0.1480 0.1480 89,515 -0.01(-7.56%)
May 17, 2018 0.1504 0.1650 0.1410 0.1601 607,534 +0.02(+12.27%)
May 16, 2018 0.1365 0.1511 0.1340 0.1426 584,534 -0.00(-2.79%)
May 15, 2018 0.1685 0.1756 0.1348 0.1467 1,983,220 -0.02(-11.63%)
May 14, 2018 0.1790 0.1790 0.1650 0.1660 433,125 -0.01(-6.74%)
May 11, 2018 0.1830 0.1830 0.1739 0.1780 40,096 +0.01(+3.37%)
May 10, 2018 0.1710 0.1816 0.1650 0.1722 99,259 -0.01(-2.88%)
May 09, 2018 0.1687 0.1808 0.1650 0.1773 206,073 +0.01(+3.14%)
May 08, 2018 0.1832 0.1910 0.1700 0.1719 258,266 -0.01(-4.66%)
May 07, 2018 0.1943 0.2000 0.1803 0.1803 173,018 -0.02(-9.80%)
May 04, 2018 0.1880 0.2000 0.1850 0.1999 44,075 +0.01(+4.82%)
May 03, 2018 0.2043 0.2043 0.1890 0.1907 23,577 -0.01(-4.65%)
May 02, 2018 0.1985 0.2000 0.1894 0.2000 70,923 +0.01(+5.26%)
May 01, 2018 0.2040 0.2040 0.1900 0.1900 88,934 -0.00(-0.05%)
Apr 30, 2018 0.1925 0.2047 0.1850 0.1901 106,343 +0.00(+0.42%)
Apr 27, 2018 0.2080 0.2080 0.1893 0.1893 20,200 -0.01(-7.16%)
Apr 26, 2018 0.1979 0.2051 0.1902 0.2039 100,500 +0.01(+4.83%)
Apr 25, 2018 0.2120 0.2120 0.1945 0.1945 33,265 -0.01(-6.76%)
Apr 24, 2018 0.2104 0.2104 0.2000 0.2086 34,675 +0.00(+0.29%)
Apr 23, 2018 0.2069 0.2080 0.1920 0.2080 370,740 +0.01(+4.00%)
Apr 20, 2018 0.2101 0.2120 0.2000 0.2000 97,015 -0.01(-4.76%)
Apr 19, 2018 0.2103 0.2200 0.2000 0.2100 171,715 +0.01(+7.20%)
Apr 18, 2018 0.1928 0.2040 0.1912 0.1959 132,066 +0.00(+2.03%)
Apr 17, 2018 0.1871 0.1999 0.1871 0.1920 84,490 +0.01(+2.78%)
Apr 16, 2018 0.2000 0.2008 0.1868 0.1868 80,447 -0.01(-6.60%)
Apr 13, 2018 0.2050 0.2095 0.1933 0.2000 80,381 +0.01(+3.84%)
Apr 12, 2018 0.2001 0.2065 0.1890 0.1926 95,753 -0.00(-2.23%)
Apr 11, 2018 0.1922 0.2048 0.1884 0.1970 132,309 +0.01(+3.68%)
Apr 10, 2018 0.1800 0.1900 0.1800 0.1900 294,866 +0.01(+3.83%)
Apr 09, 2018 0.1969 0.1969 0.1820 0.1830 187,598 -0.01(-7.04%)
Apr 06, 2018 0.2002 0.2002 0.1826 0.1969 62,013 +0.01(+3.61%)
Apr 05, 2018 0.2033 0.2033 0.1900 0.1900 46,184 +0.00(+2.32%)
Apr 04, 2018 0.2080 0.2080 0.1857 0.1857 161,818 -0.02(-9.33%)
Apr 03, 2018 0.1900 0.2110 0.1900 0.2048 43,650 +0.01(+4.92%)
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.