Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014		0.1140	0.1140	0.1140	0	+0.00(+3.83%)
Dec 30, 2014	0.1098	0.1098	0.1098	0.1098	2,000	+0.00(+0.73%)
Dec 29, 2014	0.0980	0.1090	0.0980	0.1090	143,500	+0.01(+9.00%)
Dec 26, 2014	0.1000	0.1000	0.1000	0.1000	4,000	-0.00(-4.21%)
Dec 24, 2014		0.1044	0.1044	0.1044	0	+0.01(+11.06%)
Dec 22, 2014		0.0940	0.0940	0.0940	0	-0.02(-20.68%)
Dec 18, 2014		0.1185	0.1185	0.1185	60,500	-0.00(-0.08%)
Dec 17, 2014	0.1130	0.1186	0.1130	0.1186	35,400	+0.00(+0.34%)
Dec 16, 2014	0.1182	0.1182	0.1182	0.1182	20,000	-0.01(-10.93%)
Dec 12, 2014		0.1327	0.1327	0.1327	57,500	+0.00(+0.53%)
Dec 11, 2014	0.1320	0.1320	0.1320	0.1320	50,000	+0.00(+1.54%)
Dec 10, 2014	0.1299	0.1328	0.1299	0.1300	36,400	-0.02(-13.33%)
Dec 09, 2014	0.1500	0.1500	0.1500	0.1500	9,000	+0.02(+16.28%)
Dec 05, 2014		0.1290	0.1290	0.1290	0	-0.01(-6.32%)
Dec 03, 2014		0.1377	0.1377	0.1377	0	-0.01(-8.20%)
Dec 01, 2014		0.1500	0.1500	0.1500	0	-0.01(-7.64%)
Nov 24, 2014		0.1624	0.1624	0.1624	0	-0.01(-5.64%)
Nov 21, 2014	0.1670	0.1742	0.1670	0.1721	32,900	+0.02(+12.70%)
Nov 20, 2014	0.1600	0.1600	0.1527	0.1527	11,500	+0.00(+1.80%)
Nov 19, 2014	0.1548	0.1548	0.1500	0.1500	6,500	-0.01(-3.85%)
Nov 18, 2014	0.1600	0.1600	0.1540	0.1560	13,300	-0.01(-7.69%)
Nov 17, 2014		0.1690	0.1730	0.1690	79,500	-0.00(-2.31%)
Nov 13, 2014		0.1730	0.1730	0.1730	0	+0.04(+28.15%)
Nov 10, 2014		0.1350	0.1350	0.1350	100,000	-0.00(-0.30%)
Nov 07, 2014	0.1372	0.1380	0.1354	0.1354	228,500	-0.00(-1.10%)
Nov 06, 2014	0.1369	0.1369	0.1369	0.1369	1,000	-0.00(-1.93%)
Nov 05, 2014	0.1582	0.1582	0.1360	0.1396	135,888	-0.02(-10.86%)
Nov 04, 2014	0.1600	0.1600	0.1566	0.1566	16,000	+0.00(+0.58%)
Oct 30, 2014		0.1557	0.1557	0.1557	0	-0.01(-8.41%)
Oct 29, 2014	0.1591	0.1700	0.1591	0.1700	71,500	-0.01(-4.01%)
Oct 28, 2014	0.1550	0.1771	0.1550	0.1771	35,617	-0.00(-0.84%)
Oct 27, 2014	0.1622	0.1786	0.1620	0.1786	58,201	+0.00(+1.65%)
Oct 23, 2014		0.1757	0.1757	0.1757	0	-0.01(-3.04%)
Oct 22, 2014	0.1800	0.1857	0.1800	0.1812	75,050	+0.01(+5.47%)
Oct 21, 2014	0.1696	0.1718	0.1696	0.1718	10,500	+0.00(+1.06%)
Oct 20, 2014	0.1790	0.1894	0.1700	0.1700	30,730	-0.01(-5.03%)
Oct 17, 2014	0.1788	0.1870	0.1788	0.1790	27,440	-0.00(-2.19%)
Oct 16, 2014	0.1822	0.1913	0.1754	0.1830	34,800	-0.00(-0.54%)
Oct 15, 2014	0.1985	0.1985	0.1830	0.1840	19,300	-0.01(-7.16%)
Oct 14, 2014	0.2041	0.2041	0.1937	0.1982	9,443	-0.01(-6.07%)
Oct 13, 2014	0.2110	0.2110	0.2110	0.2110	800	+0.00(+1.44%)
Oct 10, 2014	0.2070	0.2090	0.2034	0.2080	152,450	-0.00(-1.47%)
Oct 09, 2014	0.1990	0.2210	0.1990	0.2111	445,791	+0.02(+8.81%)
Oct 07, 2014		0.1940	0.1940	0.1940	15,500	-0.01(-3.00%)
Oct 06, 2014	0.1992	0.2000	0.1992	0.2000	190,169	-0.00(-1.14%)
Oct 03, 2014	0.2000	0.2023	0.1840	0.2023	197,000	+0.01(+2.95%)

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.

Financial News

Fortune Minerals Limited (OP: FTMDF )

Historical Prices

Popular Pages