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 (%)
Jul 29, 2011 1.420 1.420 1.370 1.400 37,230 -0.01(-0.71%)
Jul 28, 2011 1.360 1.430 1.360 1.410 99,450 +0.02(+1.44%)
Jul 27, 2011 1.450 1.450 1.350 1.390 195,628 -0.05(-3.47%)
Jul 26, 2011 1.510 1.510 1.440 1.440 160,950 -0.07(-4.64%)
Jul 25, 2011 1.550 1.550 1.490 1.510 65,550 -0.04(-2.58%)
Jul 22, 2011 1.530 1.580 1.530 1.550 337,280 +0.02(+1.31%)
Jul 21, 2011 1.580 1.590 1.530 1.530 120,407 -0.05(-3.16%)
Jul 20, 2011 1.480 1.620 1.480 1.580 492,840 +0.10(+6.76%)
Jul 19, 2011 1.470 1.490 1.430 1.480 104,437 +0.01(+0.68%)
Jul 18, 2011 1.510 1.540 1.440 1.470 263,455 -0.04(-2.65%)
Jul 15, 2011 1.540 1.590 1.510 1.510 460,036 -0.03(-1.95%)
Jul 14, 2011 1.640 1.670 1.500 1.540 786,228 -0.06(-3.75%)
Jul 13, 2011 1.540 1.720 1.530 1.600 2,043,873 +0.14(+9.59%)
Jul 12, 2011 1.500 1.500 1.440 1.460 4,250 -0.04(-2.67%)
Jul 11, 2011 1.500 1.520 1.450 1.500 100,220 +0.00(+0.00%)
Jul 08, 2011 1.500 1.520 1.460 1.500 89,603 -0.02(-1.32%)
Jul 07, 2011 1.450 1.530 1.450 1.520 110,350 +0.07(+4.83%)
Jul 06, 2011 1.450 1.480 1.430 1.450 68,950 -0.05(-3.33%)
Jul 05, 2011 1.450 1.500 1.450 1.500 63,075 +0.04(+2.74%)
Jul 04, 2011 1.430 1.480 1.420 1.460 35,877 +0.03(+2.10%)
Jun 30, 2011 1.460 1.490 1.330 1.430 117,160 -0.02(-1.38%)
Jun 29, 2011 1.410 1.460 1.400 1.450 34,050 +0.03(+2.11%)
Jun 28, 2011 1.490 1.490 1.380 1.420 74,059 -0.06(-4.05%)
Jun 27, 2011 1.520 1.530 1.450 1.480 31,850 -0.02(-1.33%)
Jun 24, 2011 1.480 1.570 1.470 1.500 99,361 +0.08(+5.63%)
Jun 23, 2011 1.400 1.450 1.400 1.420 38,470 +0.03(+2.16%)
Jun 22, 2011 1.400 1.450 1.390 1.390 41,503 -0.02(-1.42%)
Jun 21, 2011 1.460 1.480 1.380 1.410 130,318 -0.01(-0.70%)
Jun 20, 2011 1.590 1.470 1.420 1.420 220,482 -0.15(-9.55%)
Jun 17, 2011 1.580 1.640 1.500 1.570 170,970 +0.02(+1.29%)
Jun 16, 2011 1.510 1.550 1.440 1.550 53,870 +0.04(+2.65%)
Jun 15, 2011 1.590 1.590 1.480 1.510 66,636 -0.09(-5.63%)
Jun 14, 2011 1.640 1.660 1.530 1.600 295,336 -0.04(-2.44%)
Jun 13, 2011 1.640 1.700 1.570 1.640 443,157 +0.09(+5.81%)
Jun 10, 2011 1.420 1.580 1.400 1.550 257,187 +0.18(+13.14%)
Jun 09, 2011 1.390 1.430 1.370 1.370 30,360 +0.02(+1.48%)
Jun 08, 2011 1.410 1.460 1.310 1.350 136,300 -0.04(-2.88%)
Jun 07, 2011 1.400 1.420 1.370 1.390 38,536 +0.02(+1.46%)
Jun 06, 2011 1.330 1.420 1.300 1.370 136,100 +0.04(+3.01%)
Jun 03, 2011 1.340 1.380 1.330 1.330 11,915 -0.11(-7.64%)
May 24, 2011 1.320 1.470 1.300 1.440 225,125 +0.10(+7.46%)
May 20, 2011 1.310 1.340 1.310 1.340 17,300 +0.03(+2.29%)
May 19, 2011 1.390 1.390 1.310 1.310 50,200 -0.12(-8.39%)
May 18, 2011 1.280 1.450 1.280 1.430 73,152 +0.13(+10.00%)
May 17, 2011 1.300 1.340 1.280 1.300 76,410 -0.03(-2.26%)
May 16, 2011 1.320 1.410 1.290 1.330 40,200 -0.01(-0.75%)
May 13, 2011 1.390 1.390 1.280 1.340 80,210 -0.06(-4.29%)
May 12, 2011 1.420 1.420 1.370 1.400 52,700 -0.01(-0.71%)
May 11, 2011 1.450 1.450 1.410 1.410 47,800 +0.00(+0.00%)
May 10, 2011 1.490 1.490 1.410 1.410 72,500 -0.07(-4.73%)
May 09, 2011 1.490 1.490 1.440 1.480 22,300 +0.04(+2.78%)
May 06, 2011 1.410 1.460 1.400 1.440 33,595 +0.02(+1.41%)
May 05, 2011 1.470 1.500 1.410 1.420 202,600 -0.04(-2.74%)
May 04, 2011 1.520 1.520 1.400 1.460 115,000 -0.06(-3.95%)
May 03, 2011 1.600 1.610 1.520 1.520 101,030 -0.08(-5.00%)
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.