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

Fortune Minerals Limited (TSX: FT )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 27, 2009 0.4050 0.4200 0.4050 0.4050 22,000 +0.00(+0.00%)
Feb 26, 2009 0.4300 0.4300 0.4050 0.4050 167,800 -0.02(-5.81%)
Feb 25, 2009 0.4500 0.4500 0.4300 0.4300 6,000 -0.01(-1.15%)
Feb 24, 2009 0.4400 0.4500 0.4250 0.4350 156,000 -0.01(-1.14%)
Feb 23, 2009 0.4750 0.4750 0.4400 0.4400 1,500 -0.01(-2.22%)
Feb 20, 2009 0.4500 0.4500 0.4400 0.4500 84,500 -0.01(-1.10%)
Feb 19, 2009 0.4550 0.4550 0.4550 0.4550 4,500 -0.04(-9.00%)
Feb 18, 2009 0.4500 0.5000 0.4500 0.5000 11,700 +0.06(+13.64%)
Feb 17, 2009 0.4400 0.4400 0 +0.00(+0.00%)
Feb 13, 2009 0.4950 0.5500 0.4400 0.4400 28,030 -0.06(-12.00%)
Feb 12, 2009 0.5000 0.5000 0.5000 0.5000 10,325 +0.04(+8.70%)
Feb 11, 2009 0.4950 0.4950 0.4600 0.4600 1,600 -0.04(-8.00%)
Feb 10, 2009 0.4800 0.5000 0.4700 0.5000 28,330 +0.01(+2.04%)
Feb 09, 2009 0.4800 0.4900 0.4800 0.4900 53,500 +0.00(+0.00%)
Feb 06, 2009 0.4500 0.4900 0.4500 0.4900 14,620 +0.04(+8.89%)
Feb 05, 2009 0.4750 0.4800 0.4500 0.4500 24,550 -0.03(-6.25%)
Feb 04, 2009 0.4400 0.4800 0.4400 0.4800 41,606 +0.07(+17.07%)
Feb 03, 2009 0.4050 0.4200 0.4050 0.4100 32,800 +0.00(+0.00%)
Feb 02, 2009 0.4100 0.4100 0.4100 0.4100 13,200 +0.00(+0.00%)
Jan 30, 2009 0.4200 0.4200 0.4050 0.4100 24,200 -0.01(-2.38%)
Jan 29, 2009 0.4200 0.4450 0.4200 0.4200 4,400 +0.01(+2.44%)
Jan 28, 2009 0.4100 0.4100 0 +0.00(+0.00%)
Jan 27, 2009 0.4350 0.4400 0.4100 0.4100 15,000 +0.01(+2.50%)
Jan 26, 2009 0.4000 0.4500 0.3950 0.4000 358,980 -0.04(-9.09%)
Jan 23, 2009 0.4000 0.4400 0.4000 0.4400 135,788 +0.04(+10.00%)
Jan 22, 2009 0.4350 0.4350 0.4000 0.4000 142,000 +0.00(+0.00%)
Jan 21, 2009 0.4100 0.4350 0.4000 0.4000 110,500 -0.01(-1.23%)
Jan 20, 2009 0.4000 0.4100 0.4000 0.4050 127,100 +0.01(+1.25%)
Jan 19, 2009 0.4300 0.4300 0.3900 0.4000 253,000 -0.02(-4.76%)
Jan 16, 2009 0.4250 0.4250 0.4200 0.4200 41,850 -0.02(-4.55%)
Jan 15, 2009 0.4600 0.4750 0.4400 0.4400 32,800 +0.01(+2.33%)
Jan 14, 2009 0.4650 0.4650 0.4300 0.4300 25,600 -0.07(-14.00%)
Jan 13, 2009 0.5000 0.5000 0.5000 0.5000 4,500 +0.00(+0.00%)
Jan 12, 2009 0.5100 0.5200 0.5000 0.5000 12,840 +0.00(+0.00%)
Jan 09, 2009 0.4900 0.5000 0.4900 0.5000 7,218 +0.02(+4.17%)
Jan 08, 2009 0.4600 0.5000 0.4600 0.4800 24,200 +0.03(+6.67%)
Jan 07, 2009 0.6000 0.6000 0.4500 0.4500 28,500 -0.15(-25.00%)
Jan 06, 2009 0.4800 0.6000 0.4800 0.6000 10,200 +0.17(+39.53%)
Jan 05, 2009 0.4300 0.4450 0.4300 0.4300 18,200 +0.02(+4.88%)
Jan 02, 2009 0.4100 0.4100 0 +0.00(+0.00%)
Jan 01, 2009 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Dec 31, 2008 0.4100 0.4100 0.4100 0.4100 556 -0.01(-2.38%)
Dec 30, 2008 0.4350 0.4350 0.4000 0.4200 23,060 +0.02(+5.00%)
Dec 29, 2008 0.4000 0.4000 0.4000 0.4000 12,400 +0.00(+0.00%)
Dec 24, 2008 0.4000 0.4000 0.4000 0.4000 35,200 +0.00(+0.00%)
Dec 23, 2008 0.4050 0.4150 0.4000 0.4000 160,346 +0.00(+0.00%)
Dec 22, 2008 0.4150 0.4150 0.4000 0.4000 32,887 -0.01(-2.44%)
Dec 19, 2008 0.4000 0.4100 0.4000 0.4100 122,500 +0.01(+2.50%)
Dec 18, 2008 0.4500 0.4500 0.4000 0.4000 178,800 -0.03(-6.98%)
Dec 17, 2008 0.4300 0.4300 0.4300 0.4300 4,700 -0.06(-12.24%)
Dec 16, 2008 0.4900 0.4900 0.4200 0.4900 57,157 +0.00(+0.00%)
Dec 15, 2008 0.4500 0.4950 0.4100 0.4900 1,226,006 +0.04(+8.89%)
Dec 12, 2008 0.4400 0.4500 0.4400 0.4500 34,100 +0.02(+4.65%)
Dec 11, 2008 0.4000 0.4500 0.4000 0.4300 48,600 +0.03(+7.50%)
Dec 10, 2008 0.3950 0.4000 0.3900 0.4000 50,700 +0.01(+1.27%)
Dec 09, 2008 0.4300 0.4300 0.3900 0.3950 79,005 -0.02(-5.95%)
Dec 08, 2008 0.4200 0.4200 0.4200 0.4200 5,000 -0.04(-7.69%)
Dec 05, 2008 0.5100 0.5100 0.4550 0.4550 28,450 -0.07(-12.50%)
Dec 04, 2008 0.5200 0.5300 0.5200 0.5200 35,000 +0.00(+0.00%)
Dec 03, 2008 0.5300 0.5300 0.5200 0.5200 88,250 -0.03(-5.45%)
Dec 02, 2008 0.5300 0.5500 0.5200 0.5500 58,250 +0.02(+3.77%)
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.