Financial News
Fortune Minerals Limited (OP: FTMDF )
0.0719
-0.0061
(-7.82%)
Streaming Delayed Price
Updated: 3:44 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2011 | 1.645 | 1.645 | 1.645 | 1.645 | 0 | +0.01(+0.30%) |
| Apr 26, 2011 | 1.635 | 1.640 | 1.635 | 1.640 | 1,600 | -0.03(-1.56%) |
| Apr 25, 2011 | 1.697 | 1.697 | 1.644 | 1.666 | 25,500 | -0.02(-1.36%) |
| Apr 21, 2011 | 1.706 | 1.723 | 1.689 | 1.689 | 39,300 | -0.01(-0.37%) |
| Apr 20, 2011 | 1.636 | 1.699 | 1.636 | 1.695 | 16,000 | +0.12(+7.38%) |
| Apr 19, 2011 | 1.579 | 1.579 | 1.579 | 1.579 | 900 | -0.00(-0.15%) |
| Apr 15, 2011 | 1.581 | 1.581 | 1.581 | 1.581 | 0 | -0.05(-2.91%) |
| Apr 12, 2011 | 1.628 | 1.628 | 1.628 | 1.628 | 0 | -0.06(-3.41%) |
| Apr 08, 2011 | 1.686 | 1.686 | 1.686 | 1.686 | 0 | +0.01(+0.63%) |
| Apr 07, 2011 | 1.754 | 1.754 | 1.675 | 1.675 | 18,000 | -0.07(-3.88%) |
| Apr 05, 2011 | 1.743 | 1.743 | 1.743 | 1.743 | 0 | +0.01(+0.42%) |
| Apr 04, 2011 | 1.798 | 1.798 | 1.736 | 1.736 | 9,400 | -0.04(-2.24%) |
| Apr 01, 2011 | 1.738 | 1.777 | 1.738 | 1.776 | 6,700 | -0.01(-0.59%) |
| Mar 31, 2011 | 1.710 | 1.786 | 1.667 | 1.786 | 18,100 | +0.10(+5.77%) |
| Mar 30, 2011 | 1.688 | 1.688 | 1.688 | 1.688 | 31,000 | +0.07(+4.22%) |
| Mar 29, 2011 | 1.620 | 1.620 | 1.620 | 1.620 | 100 | -0.04(-2.49%) |
| Mar 28, 2011 | 1.683 | 1.683 | 1.661 | 1.661 | 2,400 | -0.02(-1.11%) |
| Mar 25, 2011 | 1.687 | 1.690 | 1.680 | 1.680 | 37,000 | +0.01(+0.60%) |
| Mar 24, 2011 | 1.649 | 1.670 | 1.629 | 1.670 | 19,950 | -0.01(-0.60%) |
| Mar 23, 2011 | 1.680 | 1.680 | 1.680 | 1.680 | 7,400 | -0.01(-0.30%) |
| Mar 22, 2011 | 1.697 | 1.697 | 1.665 | 1.685 | 58,500 | +0.01(+0.42%) |
| Mar 21, 2011 | 1.671 | 1.699 | 1.671 | 1.678 | 49,000 | +0.02(+1.48%) |
| Mar 18, 2011 | 1.645 | 1.655 | 1.617 | 1.654 | 98,400 | +0.03(+2.09%) |
| Mar 17, 2011 | 1.620 | 1.620 | 1.620 | 1.620 | 1,000 | +0.04(+2.54%) |
| Mar 16, 2011 | 1.625 | 1.635 | 1.580 | 1.580 | 48,000 | +0.04(+2.74%) |
| Mar 15, 2011 | 1.518 | 1.589 | 1.502 | 1.538 | 76,900 | -0.19(-10.87%) |
| Mar 14, 2011 | 1.702 | 1.725 | 1.702 | 1.725 | 2,200 | +0.03(+1.78%) |
| Mar 11, 2011 | 1.700 | 1.727 | 1.694 | 1.695 | 9,000 | -0.07(-3.94%) |
| Mar 10, 2011 | 1.786 | 1.807 | 1.661 | 1.764 | 24,300 | -0.05(-2.94%) |
| Mar 09, 2011 | 1.807 | 1.819 | 1.796 | 1.818 | 91,150 | +0.02(+0.86%) |
| Mar 08, 2011 | 1.829 | 1.829 | 1.802 | 1.802 | 31,600 | -0.02(-0.93%) |
| Mar 07, 2011 | 1.793 | 1.829 | 1.793 | 1.819 | 20,700 | -0.02(-1.25%) |
| Mar 04, 2011 | 1.843 | 1.843 | 1.843 | 1.843 | 300 | +0.05(+3.05%) |
| Mar 03, 2011 | 1.821 | 1.821 | 1.788 | 1.788 | 3,200 | -0.07(-4.00%) |
| Mar 02, 2011 | 1.831 | 1.863 | 1.831 | 1.863 | 800 | +0.02(+0.84%) |
| Mar 01, 2011 | 1.860 | 1.860 | 1.847 | 1.847 | 1,200 | -0.00(-0.11%) |
| Feb 28, 2011 | 1.849 | 1.849 | 1.849 | 1.849 | 100 | +0.09(+5.05%) |
| Feb 24, 2011 | 1.760 | 1.760 | 1.760 | 0 | +0.03(+1.45%) | |
| Feb 23, 2011 | 1.751 | 1.751 | 1.731 | 1.735 | 25,100 | -0.06(-3.26%) |
| Feb 22, 2011 | 1.970 | 1.970 | 1.794 | 1.794 | 4,400 | -0.11(-5.94%) |
| Feb 18, 2011 | 1.921 | 1.921 | 1.880 | 1.907 | 5,000 | -0.04(-2.23%) |
| Feb 17, 2011 | 1.950 | 1.950 | 1.950 | 1.950 | 500 | +0.17(+9.28%) |
| Feb 16, 2011 | 1.764 | 1.785 | 1.764 | 1.785 | 13,000 | +0.03(+1.83%) |
| Feb 15, 2011 | 1.753 | 1.753 | 1.752 | 1.752 | 10,000 | -0.00(-0.06%) |
| Feb 11, 2011 | 1.754 | 1.754 | 1.754 | 0 | +0.02(+1.42%) | |
| Feb 09, 2011 | 1.729 | 1.729 | 1.729 | 0 | -0.18(-9.66%) | |
| Feb 08, 2011 | 1.884 | 1.914 | 1.884 | 1.914 | 10,000 | -0.03(-1.43%) |
| Feb 07, 2011 | 1.832 | 1.964 | 1.822 | 1.942 | 63,000 | +0.26(+15.54%) |
| Feb 04, 2011 | 1.678 | 1.708 | 1.678 | 1.681 | 185,200 | +0.06(+3.40%) |
| Feb 03, 2011 | 1.680 | 1.688 | 1.625 | 1.625 | 141,200 | -0.00(-0.17%) |
| Feb 02, 2011 | 1.596 | 1.628 | 1.586 | 1.628 | 7,500 | +0.06(+4.15%) |
| Feb 01, 2011 | 1.609 | 1.609 | 1.563 | 1.563 | 8,300 | -0.03(-2.12%) |
| Jan 31, 2011 | 1.605 | 1.605 | 1.588 | 1.597 | 7,200 | -0.00(-0.16%) |
| Jan 28, 2011 | 1.618 | 1.618 | 1.578 | 1.600 | 700 | +0.03(+1.89%) |
| Jan 27, 2011 | 1.579 | 1.579 | 1.560 | 1.570 | 1,500 | +0.04(+2.88%) |
| Jan 26, 2011 | 1.557 | 1.557 | 1.526 | 1.526 | 1,100 | +0.04(+2.70%) |
| Jan 25, 2011 | 1.533 | 1.533 | 1.484 | 1.486 | 12,400 | -0.05(-3.39%) |
| Jan 24, 2011 | 1.606 | 1.606 | 1.528 | 1.538 | 6,000 | -0.09(-5.64%) |
| Jan 21, 2011 | 1.630 | 1.630 | 1.630 | 1.630 | 1,000 | -0.04(-2.37%) |
| Jan 20, 2011 | 1.676 | 1.678 | 1.667 | 1.670 | 38,600 | -0.03(-1.62%) |
| Jan 19, 2011 | 1.714 | 1.715 | 1.690 | 1.697 | 16,100 | -0.02(-0.96%) |
| Jan 18, 2011 | 1.730 | 1.730 | 1.712 | 1.714 | 36,700 | +0.00(+0.28%) |
| Jan 14, 2011 | 1.724 | 1.724 | 1.698 | 1.709 | 20,500 | -0.03(-2.00%) |
| Jan 13, 2011 | 1.748 | 1.758 | 1.736 | 1.744 | 55,800 | +0.07(+4.18%) |
| Jan 12, 2011 | 1.643 | 1.681 | 1.639 | 1.673 | 27,500 | +0.17(+11.00%) |
| Jan 10, 2011 | 1.508 | 1.508 | 1.508 | 0 | -0.08(-4.76%) | |
| Jan 07, 2011 | 1.665 | 1.665 | 1.583 | 1.583 | 4,600 | -0.15(-8.52%) |
| Jan 05, 2011 | 1.730 | 1.730 | 1.730 | 0 | +0.04(+2.34%) | |
| Jan 04, 2011 | 1.750 | 1.812 | 1.691 | 1.691 | 28,500 | -0.03(-1.66%) |
| Dec 31, 2010 | 1.720 | 1.720 | 1.720 | 0 | +0.04(+2.35%) | |
| Dec 30, 2010 | 1.680 | 1.680 | 1.680 | 1.680 | 4,500 | +0.03(+1.76%) |
| Dec 29, 2010 | 1.649 | 1.651 | 1.649 | 1.651 | 25,000 | +0.04(+2.77%) |
| Dec 23, 2010 | 1.607 | 1.607 | 1.607 | 0 | +0.02(+0.96%) | |
| Dec 21, 2010 | 1.591 | 1.591 | 1.591 | 0 | -0.00(-0.16%) | |
| Dec 20, 2010 | 1.597 | 1.629 | 1.580 | 1.594 | 80,500 | +0.15(+10.30%) |
| Dec 15, 2010 | 1.445 | 1.445 | 1.445 | 0 | -0.01(-0.43%) | |
| Dec 14, 2010 | 1.576 | 1.576 | 1.451 | 1.451 | 23,000 | -0.17(-10.30%) |
| Dec 13, 2010 | 1.618 | 1.618 | 1.618 | 1.618 | 2,000 | -0.03(-1.64%) |
| Dec 10, 2010 | 1.685 | 1.685 | 1.645 | 1.645 | 11,600 | +0.06(+3.82%) |
| Dec 09, 2010 | 1.637 | 1.654 | 1.585 | 1.585 | 10,300 | -0.06(-3.57%) |
| Dec 08, 2010 | 1.612 | 1.643 | 1.611 | 1.643 | 14,500 | +0.23(+16.64%) |
| Dec 07, 2010 | 1.423 | 1.433 | 1.409 | 1.409 | 72,500 | +0.10(+7.99%) |
| Dec 06, 2010 | 1.273 | 1.304 | 1.254 | 1.304 | 34,500 | +0.10(+8.21%) |
| Dec 03, 2010 | 1.224 | 1.224 | 1.145 | 1.206 | 34,100 | +0.00(+0.08%) |
| Dec 02, 2010 | 1.204 | 1.204 | 1.204 | 1.204 | 2,500 | +0.00(+0.25%) |
| Dec 01, 2010 | 1.202 | 1.202 | 1.202 | 1.202 | 2,200 | +0.06(+5.27%) |
| Nov 30, 2010 | 1.189 | 1.189 | 1.141 | 1.141 | 4,000 | -0.11(-8.58%) |
| Nov 29, 2010 | 1.283 | 1.314 | 1.248 | 1.248 | 9,000 | +0.13(+11.73%) |
| Nov 24, 2010 | 1.117 | 1.117 | 1.117 | 1.117 | 0 | +0.14(+13.78%) |
| Nov 23, 2010 | 0.9850 | 0.9850 | 0.9820 | 0.9820 | 5,500 | -0.01(-1.01%) |
| Nov 19, 2010 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0 | +0.04(+3.66%) |
| Nov 18, 2010 | 0.9290 | 0.9570 | 0.9290 | 0.9570 | 6,200 | +0.08(+8.58%) |
| Nov 16, 2010 | 0.8814 | 0.8814 | 0.8814 | 0.8814 | 0 | -0.10(-9.79%) |
| Nov 15, 2010 | 0.9966 | 0.9981 | 0.9770 | 0.9770 | 7,300 | -0.02(-1.91%) |
| Nov 12, 2010 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 4,000 | +0.01(+0.61%) |
| Nov 11, 2010 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 | -0.01(-0.98%) |
| Nov 10, 2010 | 0.9998 | 0.9998 | 0.9998 | 0.9998 | 13,500 | -0.01(-1.11%) |
| Nov 09, 2010 | 0.9855 | 1.011 | 0.9855 | 1.011 | 8,300 | +0.09(+9.65%) |
| Nov 08, 2010 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 10,000 | -0.00(-0.38%) |
| Nov 05, 2010 | 0.9648 | 0.9648 | 0.9255 | 0.9255 | 39,000 | +0.02(+2.59%) |
| Nov 04, 2010 | 0.8518 | 0.9021 | 0.8518 | 0.9021 | 13,000 | +0.12(+14.71%) |
| Oct 22, 2010 | 0.7864 | 0.7864 | 0.7864 | 0 | -0.03(-3.18%) | |
| Oct 18, 2010 | 0.8122 | 0.8122 | 0.8122 | 0 | +0.06(+7.43%) | |
| Oct 15, 2010 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 200 | -0.02(-2.20%) |
| Oct 13, 2010 | 0.7730 | 0.7730 | 0.7730 | 0 | -0.01(-1.53%) | |
| Oct 12, 2010 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 2,000 | +0.02(+3.15%) |
| Oct 07, 2010 | 0.7610 | 0.7610 | 0.7610 | 0 | -0.02(-2.81%) | |
| Oct 05, 2010 | 0.7830 | 0.7830 | 0.7830 | 0 | +0.02(+2.49%) | |
| Sep 30, 2010 | 0.7640 | 0.7640 | 0.7640 | 0 | -0.02(-2.74%) | |
| Sep 27, 2010 | 0.7855 | 0.7855 | 0.7855 | 0 | +0.01(+1.42%) | |
| Sep 24, 2010 | 0.7745 | 0.7745 | 0.7745 | 0.7745 | 34,500 | +0.05(+7.20%) |
| Sep 23, 2010 | 0.7030 | 0.7225 | 0.7030 | 0.7225 | 9,500 | +0.04(+5.72%) |
| Sep 17, 2010 | 0.6834 | 0.6834 | 0.6834 | 0 | +0.05(+7.12%) | |
| Sep 15, 2010 | 0.6370 | 0.6380 | 0.6258 | 0.6380 | 108,971 | +0.02(+3.24%) |
| Sep 13, 2010 | 0.6180 | 0.6180 | 0.6180 | 0 | +0.00(+0.50%) | |
| Sep 10, 2010 | 0.6149 | 0.6149 | 0.6149 | 0.6149 | 11,000 | -0.05(-7.42%) |
| Sep 09, 2010 | 0.6642 | 0.6642 | 0.6642 | 0.6642 | 3,500 | +0.10(+17.62%) |
| Sep 08, 2010 | 0.5646 | 0.5647 | 0.5646 | 0.5647 | 17,180 | -0.00(-0.76%) |
| Sep 07, 2010 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 5,000 | -0.01(-2.20%) |
| Sep 03, 2010 | 0.5895 | 0.5895 | 0.5818 | 0.5818 | 9,500 | +0.01(+2.07%) |
| Aug 30, 2010 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.04(+7.55%) | |
| Aug 25, 2010 | 0.5300 | 0.5300 | 0.5300 | 0 | -0.04(-7.34%) | |
| Aug 19, 2010 | 0.5720 | 0.5720 | 0.5720 | 0 | -0.02(-2.64%) | |
| Aug 18, 2010 | 0.5875 | 0.5875 | 0.5875 | 0.5875 | 20,000 | -0.02(-3.13%) |
| Aug 17, 2010 | 0.6065 | 0.6065 | 0.6065 | 0.6065 | 25,000 | +0.01(+1.25%) |
| Aug 16, 2010 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 10,000 | +0.03(+4.41%) |
| Aug 13, 2010 | 0.5737 | 0.5737 | 0.5737 | 0.5737 | 500 | -0.01(-2.51%) |
| Aug 12, 2010 | 0.5885 | 0.5885 | 0.5885 | 0.5885 | 215 | -0.05(-8.48%) |
| Aug 04, 2010 | 0.6430 | 0.6430 | 0.6430 | 0 | +0.03(+4.81%) | |
| Jul 29, 2010 | 0.6135 | 0.6135 | 0.6135 | 0 | +0.01(+1.40%) | |
| Jul 26, 2010 | 0.6050 | 0.6050 | 0.6050 | 0 | -0.03(-3.97%) | |
| Jul 23, 2010 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 5,000 | +0.01(+1.61%) |
| Jul 21, 2010 | 0.6200 | 0.6200 | 0.6200 | 0 | +0.01(+1.03%) | |
| Jul 14, 2010 | 0.6137 | 0.6137 | 0.6137 | 0 | +0.00(+0.36%) | |
| Jul 12, 2010 | 0.6115 | 0.6115 | 0.6115 | 0.6115 | 0 | -0.02(-3.62%) |
| Jun 29, 2010 | 0.6345 | 0.6345 | 0.6345 | 0 | -0.02(-2.38%) | |
| Jun 18, 2010 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.02(+3.75%) | |
| Jun 17, 2010 | 0.6265 | 0.6265 | 0.6265 | 0.6265 | 10,000 | -0.03(-5.00%) |
| Jun 14, 2010 | 0.6595 | 0.6595 | 0.6595 | 0 | +0.01(+1.38%) | |
| Jun 11, 2010 | 0.6520 | 0.6520 | 0.6505 | 0.6505 | 2,000 | -0.00(-0.40%) |
| Jun 10, 2010 | 0.6531 | 0.6531 | 0.6531 | 0.6531 | 2,000 | +0.03(+4.00%) |
| Jun 07, 2010 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0 | +0.00(+0.64%) |
| Jun 04, 2010 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 1,000 | +0.03(+4.70%) |
| May 25, 2010 | 0.5960 | 0.5960 | 0.5960 | 0 | -0.05(-7.40%) | |
| May 20, 2010 | 0.6436 | 0.6436 | 0.6436 | 0 | -0.06(-8.06%) | |
| May 19, 2010 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 250 | -0.02(-2.37%) |
| May 18, 2010 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | 10,000 | -0.02(-2.91%) |
| May 11, 2010 | 0.7385 | 0.7385 | 0.7385 | 0 | -0.03(-3.46%) | |
| May 10, 2010 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 10,000 | -0.03(-3.89%) |
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.
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.
