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 (%)
Sep 30, 2020 0.0600 0.0600 0.0500 0.0576 65,200 -0.00(-4.00%)
Sep 29, 2020 0.0541 0.0616 0.0541 0.0600 13,900 +0.00(+0.00%)
Sep 28, 2020 0.0600 0.0600 0.0571 0.0600 32,500 +0.00(+5.26%)
Sep 25, 2020 0.0594 0.0594 0.0570 0.0570 37,000 -0.00(-5.00%)
Sep 24, 2020 0.0555 0.0600 0.0555 0.0600 32,050 -0.00(-3.23%)
Sep 23, 2020 0.0632 0.0642 0.0616 0.0620 40,667 -0.00(-0.96%)
Sep 22, 2020 0.0530 0.0626 0.0530 0.0626 51,477 +0.00(+6.46%)
Sep 21, 2020 0.0654 0.0654 0.0532 0.0588 10,050 -0.01(-10.37%)
Sep 18, 2020 0.0695 0.0744 0.0584 0.0656 138,300 +0.01(+10.07%)
Sep 17, 2020 0.0644 0.0675 0.0570 0.0596 12,500 -0.00(-7.60%)
Sep 16, 2020 0.0656 0.0674 0.0645 0.0645 2,200 -0.00(-0.77%)
Sep 15, 2020 0.0740 0.0740 0.0650 0.0650 36,401 +0.01(+14.64%)
Sep 14, 2020 0.0565 0.0691 0.0565 0.0567 4,200 -0.01(-14.61%)
Sep 11, 2020 0.0690 0.0690 0.0581 0.0664 151,200 -0.00(-4.05%)
Sep 10, 2020 0.0631 0.0692 0.0579 0.0692 91,600 +0.00(+2.98%)
Sep 09, 2020 0.0650 0.0672 0.0610 0.0672 51,946 +0.00(+3.38%)
Sep 08, 2020 0.0593 0.0688 0.0593 0.0650 307,042 +0.01(+16.28%)
Sep 04, 2020 0.0521 0.0653 0.0521 0.0559 25,800 +0.00(+3.14%)
Sep 03, 2020 0.0546 0.0625 0.0542 0.0542 3,300 -0.00(-4.91%)
Sep 02, 2020 0.0528 0.0600 0.0528 0.0570 83,017 -0.00(-1.72%)
Sep 01, 2020 0.0575 0.0612 0.0525 0.0580 22,798 +0.00(+0.00%)
Aug 31, 2020 0.0600 0.0618 0.0525 0.0580 11,000 +0.00(+0.00%)
Aug 28, 2020 0.0600 0.0612 0.0580 0.0580 4,800 +0.00(+3.57%)
Aug 27, 2020 0.0566 0.0621 0.0560 0.0560 18,030 +0.00(+2.38%)
Aug 26, 2020 0.0547 0.0547 0.0547 0.0547 500 -0.00(-3.19%)
Aug 25, 2020 0.0502 0.0610 0.0501 0.0565 84,478 -0.00(-2.08%)
Aug 24, 2020 0.0565 0.0600 0.0565 0.0577 27,217 +0.00(+0.00%)
Aug 21, 2020 0.0600 0.0600 0.0517 0.0577 9,200 -0.00(-1.20%)
Aug 20, 2020 0.0558 0.0704 0.0558 0.0584 34,883 -0.00(-2.67%)
Aug 19, 2020 0.0560 0.0600 0.0560 0.0600 37,000 +0.00(+7.14%)
Aug 18, 2020 0.0500 0.0599 0.0500 0.0560 24,900 -0.00(-2.61%)
Aug 17, 2020 0.0600 0.0600 0.0517 0.0575 34,583 -0.00(-4.17%)
Aug 14, 2020 0.0610 0.0610 0.0515 0.0600 38,200 +0.00(+5.26%)
Aug 13, 2020 0.0593 0.0600 0.0560 0.0570 149,884 -0.00(-5.00%)
Aug 12, 2020 0.0650 0.0704 0.0570 0.0600 28,884 +0.00(+0.00%)
Aug 11, 2020 0.0564 0.0600 0.0564 0.0600 4,300 +0.01(+14.50%)
Aug 10, 2020 0.0640 0.0640 0.0524 0.0524 63,800 -0.01(-9.03%)
Aug 07, 2020 0.0561 0.0576 0.0544 0.0576 24,500 +0.00(+1.05%)
Aug 06, 2020 0.0560 0.0570 0.0555 0.0570 59,451 -0.00(-4.52%)
Aug 05, 2020 0.0554 0.0600 0.0554 0.0597 104,100 -0.00(-0.50%)
Aug 04, 2020 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Aug 03, 2020 0.0510 0.0600 0.0510 0.0600 144,373 +0.00(+0.33%)
Jul 31, 2020 0.0554 0.0598 0.0550 0.0598 7,700 +0.00(+0.17%)
Jul 30, 2020 0.0511 0.0600 0.0511 0.0597 1,453 -0.00(-0.50%)
Jul 29, 2020 0.0600 0.0600 0.0550 0.0600 10,550 +0.01(+17.19%)
Jul 28, 2020 0.0600 0.0600 0.0512 0.0512 59,300 -0.01(-14.67%)
Jul 27, 2020 0.0599 0.0600 0.0522 0.0600 31,000 +0.00(+4.53%)
Jul 24, 2020 0.0586 0.0600 0.0546 0.0574 605,200 -0.00(-2.71%)
Jul 23, 2020 0.0625 0.0625 0.0550 0.0590 63,400 -0.00(-1.67%)
Jul 22, 2020 0.0580 0.0600 0.0543 0.0600 69,950 +0.00(+0.00%)
Jul 21, 2020 0.0600 0.0636 0.0580 0.0600 136,505 +0.00(+0.00%)
Jul 20, 2020 0.0640 0.0640 0.0560 0.0600 48,096 +0.00(+2.56%)
Jul 17, 2020 0.0600 0.0605 0.0580 0.0585 57,200 +0.00(+0.34%)
Jul 16, 2020 0.0541 0.0633 0.0541 0.0583 16,420 +0.00(+4.11%)
Jul 15, 2020 0.0600 0.0600 0.0560 0.0560 130,033 -0.00(-5.08%)
Jul 14, 2020 0.0502 0.0599 0.0502 0.0590 140,000 +0.00(+6.31%)
Jul 13, 2020 0.0580 0.0586 0.0541 0.0555 27,700 -0.00(-2.63%)
Jul 10, 2020 0.0502 0.0570 0.0502 0.0570 106,800 -0.00(-1.72%)
Jul 09, 2020 0.0549 0.0593 0.0505 0.0580 116,434 +0.00(+2.65%)
Jul 08, 2020 0.0580 0.0600 0.0553 0.0565 96,266 +0.00(+9.50%)
Jul 07, 2020 0.0514 0.0594 0.0514 0.0516 10,203 -0.01(-10.26%)
Jul 06, 2020 0.0600 0.0600 0.0550 0.0575 38,000 -0.00(-3.20%)
Jul 02, 2020 0.0550 0.0594 0.0550 0.0594 23,300 -0.00(-1.00%)
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.