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 (%)
May 30, 2014 0.3050 0.3050 0.2900 0.3000 60,700 -0.01(-3.23%)
May 29, 2014 0.3300 0.3300 0.3000 0.3100 141,845 +0.00(+0.00%)
May 28, 2014 0.2900 0.3100 0.2900 0.3100 65,975 +0.03(+10.71%)
May 27, 2014 0.3100 0.3100 0.2800 0.2800 309,823 -0.03(-9.68%)
May 26, 2014 0.3150 0.3150 0.3050 0.3100 93,153 -0.01(-1.59%)
May 23, 2014 0.3200 0.3250 0.3150 0.3150 182,000 -0.02(-4.55%)
May 22, 2014 0.3300 0.3500 0.3200 0.3300 42,525 +0.00(+0.00%)
May 21, 2014 0.3400 0.3400 0.3200 0.3300 123,510 -0.02(-5.71%)
May 20, 2014 0.3450 0.3500 0.3450 0.3500 7,371 +0.00(+0.00%)
May 16, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 15, 2014 0.3500 0.3500 0.3450 0.3500 114,875 -0.01(-2.78%)
May 14, 2014 0.3500 0.3600 0.3500 0.3600 24,545 +0.01(+2.86%)
May 13, 2014 0.3600 0.3650 0.3450 0.3500 168,762 +0.00(+0.00%)
May 12, 2014 0.3600 0.3600 0.3350 0.3500 122,420 +0.01(+1.45%)
May 09, 2014 0.3400 0.3600 0.3400 0.3450 53,000 +0.00(+1.47%)
May 08, 2014 0.3400 0.3400 0.3400 0.3400 4,000 -0.01(-2.86%)
May 07, 2014 0.3300 0.3500 0.3250 0.3500 15,500 +0.02(+6.06%)
May 06, 2014 0.3500 0.3500 0.3300 0.3300 11,100 -0.01(-2.94%)
May 05, 2014 0.3550 0.3550 0.3400 0.3400 14,100 +0.00(+0.00%)
May 02, 2014 0.3500 0.3550 0.3400 0.3400 183,000 -0.01(-2.86%)
May 01, 2014 0.3400 0.3500 0.3400 0.3500 46,030 +0.00(+0.00%)
Apr 30, 2014 0.3600 0.3600 0.3500 0.3500 19,639 -0.01(-2.78%)
Apr 29, 2014 0.3600 0.3600 0.3600 0.3600 700 +0.00(+0.00%)
Apr 28, 2014 0.3600 0.3600 0.3350 0.3600 35,350 +0.02(+4.35%)
Apr 25, 2014 0.3500 0.3500 0.3450 0.3450 44,000 -0.01(-1.43%)
Apr 24, 2014 0.3550 0.3550 0.3500 0.3500 40,634 +0.00(+0.00%)
Apr 23, 2014 0.3600 0.3625 0.3500 0.3500 37,423 -0.01(-2.78%)
Apr 22, 2014 0.3500 0.3700 0.3500 0.3600 21,200 -0.01(-2.70%)
Apr 21, 2014 0.3700 0.3700 0.3400 0.3700 62,000 +0.00(+0.00%)
Apr 17, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 16, 2014 0.3700 0.3800 0.3650 0.3700 31,500 -0.01(-2.63%)
Apr 15, 2014 0.3850 0.3850 0.3800 0.3800 48,900 -0.01(-1.30%)
Apr 14, 2014 0.3900 0.3900 0.3850 0.3850 25,300 -0.01(-1.28%)
Apr 11, 2014 0.3800 0.3900 0.3800 0.3900 30,940 +0.02(+5.41%)
Apr 10, 2014 0.3900 0.3900 0.3700 0.3700 68,900 -0.02(-5.13%)
Apr 09, 2014 0.3900 0.3900 0.3650 0.3900 55,060 +0.01(+2.63%)
Apr 08, 2014 0.3850 0.3850 0.3700 0.3800 110,110 -0.01(-2.56%)
Apr 07, 2014 0.4000 0.4000 0.3650 0.3900 367,737 -0.01(-1.27%)
Apr 04, 2014 0.3800 0.4100 0.3750 0.3950 417,750 +0.01(+2.60%)
Apr 03, 2014 0.3800 0.3850 0.3650 0.3850 34,269 -0.01(-1.28%)
Apr 02, 2014 0.3800 0.3900 0.3650 0.3900 144,100 +0.00(+0.00%)
Apr 01, 2014 0.3750 0.4000 0.3750 0.3900 144,001 +0.02(+4.00%)
Mar 31, 2014 0.3600 0.3750 0.3500 0.3750 62,606 +0.03(+10.29%)
Mar 28, 2014 0.3450 0.3450 0.3400 0.3400 50,465 +0.00(+0.00%)
Mar 27, 2014 0.3400 0.3500 0.3300 0.3400 57,700 -0.01(-3.55%)
Mar 26, 2014 0.3700 0.3700 0.3500 0.3525 44,070 -0.02(-4.73%)
Mar 25, 2014 0.3600 0.3750 0.3500 0.3700 73,100 +0.01(+1.37%)
Mar 24, 2014 0.3650 0.3700 0.3650 0.3650 21,200 -0.02(-3.95%)
Mar 21, 2014 0.3700 0.3800 0.3500 0.3800 82,650 +0.01(+1.33%)
Mar 20, 2014 0.3750 0.3800 0.3700 0.3750 100,755 +0.00(+0.00%)
Mar 19, 2014 0.3850 0.3850 0.3750 0.3750 69,800 -0.01(-1.32%)
Mar 18, 2014 0.3850 0.3850 0.3750 0.3800 103,000 -0.01(-2.56%)
Mar 17, 2014 0.3900 0.3900 0.3750 0.3900 82,600 +0.01(+2.63%)
Mar 14, 2014 0.3800 0.3850 0.3700 0.3800 25,500 +0.00(+0.00%)
Mar 13, 2014 0.3850 0.3850 0.3800 0.3800 29,500 -0.03(-7.32%)
Mar 12, 2014 0.3850 0.4100 0.3750 0.4100 119,234 +0.03(+7.89%)
Mar 11, 2014 0.4000 0.4000 0.3800 0.3800 82,800 -0.02(-5.59%)
Mar 10, 2014 0.4050 0.4050 0.4000 0.4025 42,589 -0.00(-0.62%)
Mar 07, 2014 0.3800 0.4050 0.3800 0.4050 94,466 +0.03(+8.00%)
Mar 06, 2014 0.3800 0.4000 0.3500 0.3750 117,400 +0.01(+1.35%)
Mar 05, 2014 0.3600 0.3750 0.3600 0.3700 55,250 +0.02(+5.71%)
Mar 04, 2014 0.3750 0.3750 0.3500 0.3500 99,342 -0.01(-2.78%)
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.