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 (%)
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%)
Apr 02, 2018 0.2000 0.2150 0.1900 0.1952 101,606 -0.01(-4.22%)
Mar 29, 2018 0.2038 0.2038 0.2038 0 +0.00(+0.30%)
Mar 28, 2018 0.2032 0.2111 0.2000 0.2032 154,540 -0.01(-3.24%)
Mar 27, 2018 0.2055 0.2189 0.2045 0.2100 189,439 -0.01(-4.11%)
Mar 26, 2018 0.2188 0.2194 0.2100 0.2190 117,375 +0.01(+4.29%)
Mar 23, 2018 0.2180 0.2228 0.2100 0.2100 145,900 -0.01(-4.11%)
Mar 22, 2018 0.2200 0.2260 0.2118 0.2190 78,573 -0.00(-0.45%)
Mar 21, 2018 0.2101 0.2200 0.2034 0.2200 316,685 +0.01(+5.67%)
Mar 20, 2018 0.2093 0.2200 0.2050 0.2082 38,675 -0.00(-0.19%)
Mar 19, 2018 0.2100 0.2205 0.2015 0.2086 96,071 +0.00(+1.02%)
Mar 16, 2018 0.2006 0.2119 0.1965 0.2065 102,417 +0.01(+2.74%)
Mar 15, 2018 0.2137 0.2260 0.1934 0.2010 1,463,029 -0.02(-9.50%)
Mar 14, 2018 0.2222 0.2290 0.2113 0.2221 111,805 +0.01(+5.04%)
Mar 13, 2018 0.2300 0.2300 0.2114 0.2114 128,695 -0.02(-8.07%)
Mar 12, 2018 0.2124 0.2300 0.2100 0.2300 115,295 +0.02(+9.95%)
Mar 09, 2018 0.2070 0.2190 0.2042 0.2092 121,160 -0.01(-3.73%)
Mar 08, 2018 0.2112 0.2174 0.2071 0.2173 75,000 +0.01(+4.82%)
Mar 07, 2018 0.2069 0.2148 0.2050 0.2073 96,940 +0.01(+2.93%)
Mar 06, 2018 0.2150 0.2150 0.2014 0.2014 142,744 -0.01(-3.17%)
Mar 05, 2018 0.2039 0.2100 0.2000 0.2080 133,955 -0.00(-1.79%)
Mar 02, 2018 0.2155 0.2201 0.1997 0.2118 38,694 -0.00(-0.33%)
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.