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 29, 2016 | 0.1000 | 0.1000 | 0.1000 | 9,400 | -0.01(-5.39%) | |
| Apr 28, 2016 | 0.1054 | 0.1057 | 0.1046 | 0.1057 | 12,200 | +0.00(+1.63%) |
| Apr 27, 2016 | 0.1063 | 0.1063 | 0.0981 | 0.1040 | 71,100 | +0.01(+8.33%) |
| Apr 26, 2016 | 0.0920 | 0.1060 | 0.0880 | 0.0960 | 174,900 | +0.02(+26.82%) |
| Apr 25, 2016 | 0.0757 | 0.0757 | 0.0757 | 0.0757 | 7,850 | +0.02(+32.11%) |
| Apr 22, 2016 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 2,000 | -0.01(-13.05%) |
| Apr 21, 2016 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | 3,000 | -0.00(-0.15%) |
| Apr 20, 2016 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 50,000 | +0.01(+25.95%) |
| Apr 19, 2016 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 2,200 | +0.01(+15.16%) |
| Apr 14, 2016 | 0.0455 | 0.0455 | 0.0455 | 0 | -0.00(-6.76%) | |
| Apr 13, 2016 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 10,000 | -0.01(-12.86%) |
| Apr 12, 2016 | 0.0500 | 0.0560 | 0.0500 | 0.0560 | 27,800 | +0.01(+12.00%) |
| Apr 08, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+24.69%) | |
| Apr 06, 2016 | 0.0401 | 0.0401 | 0.0401 | 0 | +0.00(+8.09%) | |
| Apr 04, 2016 | 0.0371 | 0.0371 | 0.0371 | 0 | -0.00(-7.25%) | |
| Mar 21, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-23.08%) | |
| Mar 18, 2016 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 20,000 | +0.00(+8.33%) |
| Mar 17, 2016 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 10,000 | +0.00(+2.13%) |
| Mar 16, 2016 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 17,000 | +0.01(+46.88%) |
| Mar 10, 2016 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+0.00%) | |
| Mar 08, 2016 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+0.00%) | |
| Mar 04, 2016 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+10.34%) | |
| Mar 03, 2016 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 3,000 | -0.00(-12.12%) |
| Feb 22, 2016 | 0.0330 | 0.0330 | 0.0330 | 0 | +0.02(+153.85%) | |
| Jan 22, 2016 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+62.50%) | |
| Jan 19, 2016 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-33.33%) | |
| Jan 15, 2016 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.01(-44.95%) | |
| Jan 11, 2016 | 0.0218 | 0.0218 | 0.0218 | 0 | +0.00(+10.10%) | |
| Jan 08, 2016 | 0.0140 | 0.0198 | 0.0140 | 0.0198 | 51,000 | +0.01(+147.50%) |
| Dec 31, 2015 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-8.05%) | |
| Dec 30, 2015 | 0.0090 | 0.0090 | 0.0087 | 0.0087 | 11,375 | +0.00(+8.75%) |
| Dec 29, 2015 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000 | +0.00(+0.00%) |
| Dec 28, 2015 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,000 | -0.01(-55.06%) |
| Dec 24, 2015 | 0.0178 | 0.0178 | 0.0178 | 0 | +0.01(+78.00%) | |
| Dec 21, 2015 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.01(-38.27%) | |
| Dec 10, 2015 | 0.0162 | 0.0162 | 0.0162 | 0 | -0.00(-14.74%) | |
| Nov 23, 2015 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+16.56%) | |
| Nov 11, 2015 | 0.0163 | 0.0163 | 0.0163 | 0 | +0.00(+0.00%) | |
| Nov 10, 2015 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 500 | -0.01(-35.32%) |
| Nov 09, 2015 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 50,000 | +0.01(+47.37%) |
| Nov 02, 2015 | 0.0171 | 0.0171 | 0.0171 | 0 | -0.02(-49.26%) | |
| Oct 16, 2015 | 0.0337 | 0.0337 | 0.0337 | 0 | +0.01(+65.20%) | |
| Oct 14, 2015 | 0.0204 | 0.0204 | 0.0204 | 0 | -0.01(-29.41%) | |
| Oct 13, 2015 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 50,000 | +0.01(+21.94%) |
| Oct 08, 2015 | 0.0237 | 0.0237 | 0.0237 | 0 | +0.00(+0.42%) | |
| Sep 25, 2015 | 0.0236 | 0.0236 | 0.0236 | 0 | -0.00(-16.31%) | |
| Sep 23, 2015 | 0.0282 | 0.0282 | 0.0282 | 0 | -0.00(-6.00%) | |
| Sep 22, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.01(+26.58%) |
| Sep 21, 2015 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 4,500 | +0.00(+0.00%) |
| Aug 27, 2015 | 0.0237 | 0.0237 | 0.0237 | 0 | +0.00(+0.42%) | |
| Aug 26, 2015 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 20,000 | +0.00(+12.38%) |
| Aug 24, 2015 | 0.0210 | 0.0210 | 0.0210 | 0 | -0.01(-36.75%) | |
| Aug 21, 2015 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 8,900 | +0.00(+12.54%) |
| Aug 18, 2015 | 0.0295 | 0.0295 | 0.0295 | 0 | +0.00(+0.00%) | |
| Aug 17, 2015 | 0.0286 | 0.0295 | 0.0286 | 0.0295 | 39,000 | -0.00(-1.67%) |
| Aug 14, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,200 | +0.00(+3.45%) |
| Aug 13, 2015 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 113,200 | +0.02(+107.14%) |
| Aug 10, 2015 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+0.00%) | |
| Aug 03, 2015 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+6.87%) | |
| Jul 31, 2015 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 1,700 | -0.00(-20.61%) |
| Jul 27, 2015 | 0.0165 | 0.0165 | 0.0165 | 0 | -0.00(-19.12%) | |
| Jul 20, 2015 | 0.0204 | 0.0204 | 0.0204 | 0 | +0.00(+2.00%) | |
| Jul 16, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Jul 14, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Jul 13, 2015 | 0.0210 | 0.0210 | 0.0193 | 0.0200 | 1,727,400 | -0.00(-6.98%) |
| Jul 10, 2015 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 911,500 | -0.00(-18.25%) |
| Jul 09, 2015 | 0.0263 | 0.0263 | 0.0200 | 0.0263 | 3,527,500 | +0.01(+31.50%) |
| Jul 08, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 445,107 | -0.01(-33.33%) |
| Jul 07, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 755,666 | -0.01(-28.74%) |
| Jun 30, 2015 | 0.0421 | 0.0421 | 0.0421 | 0 | -0.02(-28.64%) | |
| Jun 23, 2015 | 0.0590 | 0.0590 | 0.0590 | 0 | -0.00(-5.45%) | |
| Jun 18, 2015 | 0.0624 | 0.0624 | 0.0624 | 0 | -0.01(-7.42%) | |
| Jun 17, 2015 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | 10,000 | -0.01(-11.32%) |
| Jun 16, 2015 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 6,600 | +0.01(+8.57%) |
| Jun 12, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+4.48%) | |
| Jun 08, 2015 | 0.0670 | 0.0670 | 0.0670 | 0 | +0.00(+1.21%) | |
| Jun 05, 2015 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 260,000 | +0.00(+0.15%) |
| Jun 01, 2015 | 0.0661 | 0.0661 | 0.0661 | 0 | -0.01(-11.16%) | |
| May 26, 2015 | 0.0744 | 0.0744 | 0.0744 | 0 | -0.00(-0.80%) | |
| May 22, 2015 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-9.64%) | |
| May 21, 2015 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 908,000 | +0.01(+9.64%) |
| May 19, 2015 | 0.0757 | 0.0757 | 0.0757 | 27,000 | -0.01(-6.77%) | |
| May 15, 2015 | 0.0812 | 0.0812 | 0.0812 | 0 | +0.01(+12.93%) | |
| May 14, 2015 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | 7,400 | -0.00(-6.38%) |
| May 12, 2015 | 0.0768 | 0.0768 | 0.0768 | 365,000 | -0.01(-6.34%) | |
| May 08, 2015 | 0.0820 | 0.0820 | 0.0820 | 0 | -0.00(-2.38%) | |
| May 07, 2015 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 302,500 | +0.00(+3.96%) |
| May 05, 2015 | 0.0808 | 0.0808 | 0.0808 | 500 | +0.01(+12.22%) | |
| May 04, 2015 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 15,000 | +0.00(+0.00%) |
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.
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.
