Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.1551	0.1551	0.1509	0.1550	28,080	+0.00(+1.97%)
Apr 27, 2017	0.1520	0.1520	0.1448	0.1520	29,202	+0.00(+1.20%)
Apr 26, 2017	0.1360	0.1530	0.1360	0.1502	72,997	+0.01(+8.84%)
Apr 25, 2017	0.1450	0.1540	0.1356	0.1380	178,101	-0.01(-7.38%)
Apr 24, 2017	0.1499	0.1501	0.1430	0.1490	99,000	-0.00(-2.55%)
Apr 21, 2017	0.1501	0.1567	0.1501	0.1529	22,400	-0.01(-6.20%)
Apr 20, 2017	0.1500	0.1720	0.1500	0.1630	181,200	+0.01(+5.16%)
Apr 19, 2017	0.1537	0.1609	0.1470	0.1550	91,166	-0.00(-1.40%)
Apr 18, 2017	0.1480	0.1579	0.1480	0.1572	27,980	-0.01(-5.87%)
Apr 17, 2017	0.1649	0.1670	0.1540	0.1670	33,900	+0.00(+1.83%)
Apr 13, 2017	0.1790	0.1790	0.1640	0.1640	17,700	-0.01(-3.87%)
Apr 12, 2017	0.1847	0.1848	0.1706	0.1706	17,700	-0.00(-1.84%)
Apr 11, 2017	0.1570	0.1738	0.1500	0.1738	174,294	+0.02(+12.27%)
Apr 10, 2017	0.1575	0.1612	0.1500	0.1548	107,494	+0.00(+1.11%)
Apr 07, 2017	0.1470	0.1549	0.1398	0.1531	86,737	+0.01(+3.94%)
Apr 06, 2017	0.1397	0.1531	0.1360	0.1473	152,045	+0.01(+5.21%)
Apr 05, 2017	0.1470	0.1470	0.1390	0.1400	214,727	-0.00(-2.17%)
Apr 04, 2017	0.1470	0.1470	0.1430	0.1431	26,600	-0.00(-2.52%)
Apr 03, 2017	0.1600	0.1600	0.1406	0.1468	129,200	-0.01(-6.50%)
Mar 31, 2017	0.1619	0.1640	0.1554	0.1570	100,800	-0.00(-2.36%)
Mar 30, 2017	0.1500	0.1638	0.1500	0.1608	274,569	-0.00(-1.11%)
Mar 29, 2017	0.1543	0.1626	0.1500	0.1626	58,005	+0.01(+3.37%)
Mar 28, 2017	0.1640	0.1640	0.1552	0.1573	184,217	-0.02(-11.13%)
Mar 27, 2017	0.1780	0.1780	0.1602	0.1770	245,086	+0.00(+0.74%)
Mar 24, 2017	0.1700	0.1757	0.1700	0.1757	21,000	+0.01(+3.35%)
Mar 23, 2017	0.1700	0.1770	0.1700	0.1700	4,500	+0.00(+0.00%)
Mar 22, 2017	0.1780	0.1780	0.1700	0.1700	53,500	-0.01(-4.87%)
Mar 21, 2017	0.1923	0.1923	0.1735	0.1787	89,046	+0.00(+0.62%)
Mar 20, 2017	0.1776	0.1776	0.1776	0.1776	4,900	+0.00(+2.66%)
Mar 17, 2017	0.1780	0.1780	0.1717	0.1730	9,089	+0.00(+1.76%)
Mar 16, 2017	0.1769	0.1791	0.1700	0.1700	68,255	+0.00(+1.86%)
Mar 15, 2017	0.1690	0.1690	0.1625	0.1669	49,327	-0.02(-8.25%)
Mar 14, 2017	0.1822	0.1831	0.1710	0.1819	115,225	+0.01(+2.94%)
Mar 13, 2017	0.1840	0.1880	0.1767	0.1767	172,340	+0.01(+5.18%)
Mar 10, 2017	0.1559	0.1730	0.1559	0.1680	35,700	+0.00(+1.82%)
Mar 09, 2017	0.1700	0.1700	0.1500	0.1650	129,200	+0.01(+3.84%)
Mar 08, 2017	0.1914	0.1914	0.1589	0.1589	425,254	-0.02(-11.33%)
Mar 07, 2017	0.1733	0.1808	0.1700	0.1792	116,975	+0.01(+5.66%)
Mar 06, 2017	0.1737	0.1886	0.1696	0.1696	700,452	-0.01(-2.97%)
Mar 03, 2017	0.1791	0.1820	0.1632	0.1748	617,869	-0.01(-3.48%)
Mar 02, 2017	0.2075	0.2080	0.1800	0.1811	703,048	-0.03(-12.51%)
Mar 01, 2017	0.2050	0.2070	0.1894	0.2070	284,448	+0.00(+1.97%)
Feb 28, 2017	0.2005	0.2110	0.1988	0.2030	204,375	+0.00(+2.16%)
Feb 27, 2017	0.2066	0.2133	0.1919	0.1987	185,320	-0.01(-3.73%)
Feb 24, 2017	0.2042	0.2113	0.1946	0.2064	535,855	+0.02(+11.63%)
Feb 23, 2017	0.2080	0.2080	0.1770	0.1849	226,789	-0.02(-7.55%)
Feb 22, 2017	0.2370	0.2467	0.1980	0.2000	523,880	-0.04(-16.35%)
Feb 21, 2017	0.2337	0.2410	0.2200	0.2391	352,385	+0.02(+8.68%)
Feb 17, 2017		0.2200	0.2200	0.2200	0	+0.02(+9.24%)
Feb 16, 2017	0.2042	0.2094	0.1975	0.2014	696,817	-0.00(-0.49%)
Feb 15, 2017	0.2205	0.2230	0.1957	0.2024	1,290,355	-0.04(-17.35%)
Feb 14, 2017	0.2313	0.2550	0.2283	0.2449	582,569	+0.02(+8.36%)
Feb 13, 2017	0.1740	0.2290	0.1740	0.2260	922,985	+0.05(+29.89%)
Feb 10, 2017	0.1620	0.1771	0.1620	0.1740	858,350	+0.02(+12.26%)
Feb 09, 2017	0.1393	0.1600	0.1393	0.1550	450,492	+0.02(+19.23%)
Feb 08, 2017	0.1342	0.1370	0.1300	0.1300	35,900	+0.00(+0.00%)
Feb 07, 2017	0.1370	0.1370	0.1300	0.1300	78,500	-0.01(-5.11%)
Feb 06, 2017	0.1402	0.1402	0.1340	0.1370	233,000	-0.00(-0.03%)
Feb 03, 2017	0.1362	0.1390	0.1300	0.1370	374,506	+0.00(+1.51%)
Feb 02, 2017	0.1286	0.1400	0.1286	0.1350	16,634	+0.01(+6.13%)
Feb 01, 2017	0.1320	0.1320	0.1250	0.1272	16,500	-0.01(-4.00%)
Jan 31, 2017	0.1328	0.1328	0.1254	0.1325	32,009	+0.00(+2.71%)
Jan 30, 2017	0.1290	0.1359	0.1250	0.1290	96,000	+0.00(+0.00%)
Jan 27, 2017	0.1320	0.1320	0.1290	0.1290	133,000	-0.00(-3.52%)
Jan 26, 2017	0.1320	0.1337	0.1290	0.1337	23,800	+0.00(+2.85%)
Jan 25, 2017	0.1350	0.1370	0.1270	0.1300	124,675	-0.01(-5.25%)
Jan 24, 2017	0.1340	0.1420	0.1340	0.1372	436,608	+0.01(+8.89%)
Jan 23, 2017	0.1145	0.1315	0.1145	0.1260	634,390	+0.01(+12.50%)
Jan 20, 2017	0.1030	0.1180	0.1030	0.1120	458,610	+0.00(+2.85%)
Jan 19, 2017	0.1065	0.1089	0.1030	0.1089	51,200	-0.01(-5.14%)
Jan 18, 2017	0.1050	0.1148	0.1050	0.1148	185,500	+0.00(+4.36%)
Jan 17, 2017	0.1170	0.1170	0.1100	0.1100	47,000	-0.00(-2.96%)
Jan 13, 2017		0.1134	0.1134	0.1134	0	+0.00(+0.32%)
Jan 12, 2017	0.1080	0.1173	0.1080	0.1130	65,400	+0.01(+4.63%)
Jan 11, 2017	0.1025	0.1100	0.1025	0.1080	314,000	+0.01(+12.85%)
Jan 10, 2017	0.0988	0.1000	0.0957	0.0957	18,581	-0.00(-2.84%)
Jan 09, 2017	0.1000	0.1010	0.0985	0.0985	39,000	+0.01(+11.93%)
Jan 06, 2017	0.0980	0.0993	0.0880	0.0880	110,000	-0.01(-12.70%)
Jan 05, 2017	0.1008	0.1008	0.1008	0.1008	2,600	-0.00(-1.75%)
Jan 04, 2017	0.1026	0.1026	0.0900	0.1026	38,030	+0.00(+0.20%)
Jan 03, 2017	0.0969	0.1024	0.0844	0.1024	121,200	+0.01(+8.94%)
Dec 30, 2016		0.0940	0.0940	0.0940	0	-0.00(-4.76%)
Dec 29, 2016	0.0892	0.1000	0.0892	0.0987	48,500	+0.01(+14.37%)
Dec 28, 2016	0.0863	0.0863	0.0863	0.0863	3,000	+0.00(+6.05%)
Dec 27, 2016	0.0832	0.0832	0.0767	0.0814	28,000	+0.01(+16.76%)
Dec 20, 2016		0.0697	0.0697	0.0697	0	-0.00(-2.52%)
Dec 19, 2016	0.0700	0.0715	0.0700	0.0715	30,000	-0.01(-10.63%)
Dec 16, 2016	0.0756	0.0800	0.0756	0.0800	31,000	-0.00(-4.08%)
Dec 15, 2016	0.0834	0.0834	0.0834	0.0834	10,000	+0.00(+0.12%)
Dec 14, 2016	0.0829	0.0851	0.0812	0.0833	22,444	+0.00(+2.71%)
Dec 13, 2016	0.0811	0.0811	0.0811	0.0811	10,000	+0.00(+1.38%)
Dec 12, 2016	0.0789	0.0820	0.0713	0.0800	383,390	+0.01(+7.10%)
Dec 08, 2016		0.0747	0.0747	0.0747	0	-0.01(-13.04%)
Dec 06, 2016		0.0859	0.0859	0.0859	0	-0.00(-0.92%)
Dec 05, 2016	0.0877	0.0877	0.0867	0.0867	38,900	+0.01(+18.77%)
Dec 02, 2016	0.0730	0.0730	0.0730	0.0730	1,000	+0.00(+4.58%)
Dec 01, 2016	0.0698	0.0698	0.0698	0.0698	10,000	-0.01(-11.98%)
Nov 30, 2016	0.0793	0.0793	0.0793	0.0793	1,180	-0.00(-4.46%)
Nov 29, 2016	0.0867	0.0867	0.0830	0.0830	123,000	+0.00(+2.09%)
Nov 28, 2016	0.0813	0.0813	0.0813	0.0813	1,325	+0.01(+11.22%)
Nov 23, 2016		0.0731	0.0731	0.0731	0	-0.00(-2.53%)
Nov 22, 2016	0.0750	0.0750	0.0750	0.0750	500	+0.00(+2.46%)
Nov 21, 2016	0.0732	0.0732	0.0732	0.0732	150,000	-0.00(-5.43%)
Nov 18, 2016	0.0803	0.0852	0.0743	0.0774	161,200	-0.01(-14.00%)
Nov 17, 2016	0.0900	0.0900	0.0900	0.0900	10,000	-0.00(-1.10%)
Nov 15, 2016		0.0910	0.0910	0.0910	0	+0.00(+4.72%)
Nov 14, 2016	0.1052	0.1052	0.0869	0.0869	22,326	-0.00(-4.51%)
Nov 11, 2016	0.0910	0.0910	0.0910	0.0910	1,400	-0.01(-9.00%)
Nov 08, 2016		0.1000	0.1000	0.1000	0	-0.01(-10.23%)
Nov 03, 2016		0.1114	0.1114	0.1114	0	+0.00(+0.00%)
Nov 02, 2016	0.1027	0.1131	0.1027	0.1114	33,200	-0.00(-0.09%)
Nov 01, 2016	0.1115	0.1115	0.1115	0.1115	3,000	+0.01(+6.19%)
Oct 31, 2016	0.1050	0.1050	0.1050	0.1050	2,000	-0.01(-7.16%)
Oct 25, 2016		0.1131	0.1131	0.1131	0	+0.00(+1.25%)
Oct 24, 2016	0.1117	0.1117	0.1117	0.1117	3,000	-0.00(-1.93%)
Oct 21, 2016	0.1139	0.1139	0.1139	0.1139	10,000	+0.00(+3.55%)
Oct 18, 2016		0.1100	0.1100	0.1100	0	-0.00(-3.08%)
Oct 17, 2016	0.1124	0.1162	0.1124	0.1135	325,000	+0.02(+18.23%)
Oct 12, 2016		0.0960	0.0960	0.0960	0	-0.02(-16.52%)
Oct 11, 2016	0.1026	0.1150	0.1026	0.1150	28,000	+0.00(+3.79%)
Oct 06, 2016		0.1108	0.1108	0.1108	0	-0.00(-2.03%)
Oct 05, 2016	0.0974	0.1131	0.0974	0.1131	19,333	+0.00(+0.89%)
Oct 04, 2016	0.1170	0.1170	0.1121	0.1121	12,858	-0.00(-1.32%)
Oct 03, 2016	0.1087	0.1163	0.1087	0.1136	370,000	+0.00(+1.70%)
Sep 30, 2016	0.1117	0.1117	0.1117	0.1117	200,000	+0.01(+11.70%)
Sep 29, 2016	0.1000	0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Sep 28, 2016	0.0950	0.1000	0.0950	0.1000	10,000	+0.00(+0.70%)
Sep 27, 2016	0.0993	0.0993	0.0993	0.0993	0	+0.00(+0.00%)
Sep 26, 2016	0.0993	0.0993	0.0993	0.0993	2,000	+0.00(+1.85%)
Sep 23, 2016	0.0975	0.0975	0.0975	0.0975	750	-0.02(-13.72%)
Sep 22, 2016	0.1095	0.1134	0.1092	0.1130	560,000	+0.01(+13.00%)
Sep 21, 2016	0.0957	0.1101	0.0878	0.1000	419,000	+0.01(+11.36%)
Sep 19, 2016		0.0898	0.0898	0.0898	0	+0.01(+9.51%)
Sep 14, 2016		0.0820	0.0820	0.0820	0	-0.01(-5.96%)
Sep 13, 2016	0.0820	0.0872	0.0820	0.0872	12,500	-0.00(-3.11%)
Sep 08, 2016		0.0900	0.0900	0.0900	0	-0.00(-4.46%)
Sep 07, 2016	0.0942	0.0942	0.0942	0.0942	10,000	-0.00(-0.84%)
Sep 06, 2016	0.0880	0.0980	0.0801	0.0950	226,500	+0.00(+0.00%)
Sep 01, 2016		0.0950	0.0950	0.0950	0	+0.01(+9.20%)
Aug 29, 2016		0.0870	0.0870	0.0870	0	-0.01(-6.45%)
Aug 25, 2016		0.0930	0.0930	0.0930	0	+0.00(+4.38%)
Aug 24, 2016	0.0960	0.0960	0.0891	0.0891	63,000	-0.00(-2.09%)
Aug 23, 2016	0.1010	0.1010	0.0910	0.0910	22,000	-0.02(-20.18%)
Aug 22, 2016	0.1100	0.1180	0.1100	0.1140	13,450	-0.00(-0.87%)
Aug 18, 2016		0.1150	0.1150	0.1150	0	-0.00(-2.29%)
Aug 17, 2016	0.1120	0.1177	0.1120	0.1177	50,000	-0.01(-8.69%)
Aug 16, 2016	0.1248	0.1289	0.1248	0.1289	18,000	+0.00(+0.00%)
Aug 15, 2016	0.0986	0.1289	0.0880	0.1289	653,500	+0.03(+31.53%)
Aug 12, 2016	0.0950	0.1000	0.0950	0.0980	60,000	+0.01(+8.89%)
Aug 11, 2016	0.0900	0.0900	0.0900	0.0900	3,000	+0.00(+5.39%)
Aug 10, 2016	0.0810	0.0860	0.0753	0.0854	98,000	-0.00(-2.73%)
Aug 09, 2016	0.0888	0.0888	0.0878	0.0878	12,000	+0.01(+8.40%)
Aug 02, 2016		0.0810	0.0810	0.0810	50	+0.01(+8.00%)
Aug 01, 2016	0.0763	0.0763	0.0750	0.0750	10,000	-0.01(-12.38%)
Jul 29, 2016	0.0860	0.0860	0.0715	0.0856	99,300	+0.01(+21.07%)
Jul 14, 2016		0.0707	0.0707	0.0707	0	-0.00(-2.62%)
Jul 12, 2016		0.0726	0.0726	0.0726	0	+0.00(+2.25%)
Jul 11, 2016	0.0760	0.0760	0.0710	0.0710	77,500	-0.01(-15.38%)
Jul 07, 2016		0.0839	0.0839	0.0839	0	+0.01(+13.23%)
Jul 05, 2016	0.0760	0.0830	0.0741	0.0741	64,226	-0.01(-10.72%)
Jun 30, 2016		0.0830	0.0830	0.0830	0	+0.01(+15.28%)
Jun 29, 2016	0.0688	0.0720	0.0680	0.0720	677,680	+0.00(+1.98%)
Jun 24, 2016		0.0706	0.0706	0.0706	0	-0.00(-5.87%)
Jun 23, 2016	0.0810	0.0810	0.0750	0.0750	56,000	-0.01(-10.61%)
Jun 21, 2016		0.0839	0.0839	0.0839	0	-0.00(-1.87%)
Jun 17, 2016		0.0855	0.0855	0.0855	0	+0.00(+4.27%)
Jun 16, 2016	0.0820	0.0820	0.0820	0.0820	40,000	+0.00(+4.06%)
Jun 15, 2016	0.0788	0.0788	0.0788	0.0788	5,000	-0.01(-11.16%)
Jun 14, 2016	0.0887	0.0887	0.0887	0.0887	7,100	+0.00(+0.80%)
Jun 13, 2016	0.0919	0.0931	0.0880	0.0880	27,600	-0.01(-5.48%)
Jun 10, 2016	0.0910	0.0931	0.0910	0.0931	53,521	+0.01(+5.80%)
Jun 09, 2016	0.0940	0.0940	0.0880	0.0880	92,600	-0.01(-9.09%)
Jun 08, 2016	0.0968	0.0968	0.0968	0.0968	3,000	-0.01(-6.56%)
Jun 07, 2016	0.0995	0.1037	0.0995	0.1036	46,000	+0.01(+10.21%)
Jun 06, 2016	0.0940	0.0940	0.0940	0.0940	22,000	+0.00(+4.44%)
Jun 03, 2016	0.0800	0.0900	0.0800	0.0900	12,500	+0.00(+1.58%)
Jun 02, 2016	0.0800	0.0910	0.0800	0.0886	143,300	+0.00(+1.49%)
Jun 01, 2016	0.0804	0.0873	0.0804	0.0873	16,000	+0.02(+22.61%)
May 26, 2016		0.0712	0.0712	0.0712	0	-0.01(-8.72%)
May 25, 2016	0.0815	0.0820	0.0780	0.0780	14,000	-0.02(-18.75%)
May 23, 2016		0.0960	0.0960	0.0960	0	+0.02(+23.08%)
May 19, 2016		0.0780	0.0780	0.0780	0	-0.01(-10.45%)
May 17, 2016		0.0871	0.0871	0.0871	0	+0.00(+0.58%)
May 12, 2016		0.0866	0.0866	0.0866	0	-0.01(-10.26%)
May 11, 2016	0.0950	0.0965	0.0950	0.0965	55,000	+0.01(+16.27%)
May 10, 2016	0.0780	0.0830	0.0780	0.0830	106,460	-0.02(-17.00%)
May 09, 2016	0.1000	0.1000	0.1000	0.1000	50,300	+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.

Financial News

Fortune Minerals Limited (OP: FTMDF )

Historical Prices

Popular Pages