Financial News
Fortune Minerals Limited (OP: FTMDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2014 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.00(-0.87%) | |
| Jun 26, 2014 | 0.3599 | 0.3599 | 0.3387 | 0.3430 | 272,760 | -0.01(-2.00%) |
| Jun 25, 2014 | 0.3502 | 0.3664 | 0.3476 | 0.3500 | 179,100 | +0.03(+9.72%) |
| Jun 24, 2014 | 0.3311 | 0.3311 | 0.3190 | 0.3190 | 30,800 | -0.01(-3.92%) |
| Jun 23, 2014 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 1,000 | -0.00(-0.98%) |
| Jun 20, 2014 | 0.3099 | 0.3400 | 0.3097 | 0.3353 | 74,000 | +0.03(+10.95%) |
| Jun 19, 2014 | 0.2842 | 0.3022 | 0.2842 | 0.3022 | 8,500 | +0.02(+8.43%) |
| Jun 17, 2014 | 0.2787 | 0.2787 | 0.2787 | 0 | +0.01(+3.99%) | |
| Jun 16, 2014 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 3,000 | -0.00(-0.37%) |
| Jun 12, 2014 | 0.2690 | 0.2690 | 0.2690 | 0 | +0.00(+1.05%) | |
| Jun 11, 2014 | 0.2662 | 0.2662 | 0.2662 | 0.2662 | 2,750 | +0.01(+2.90%) |
| Jun 09, 2014 | 0.2587 | 0.2587 | 0.2587 | 0.2587 | 0 | -0.02(-7.28%) |
| Jun 05, 2014 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 0 | +0.02(+6.08%) |
| Jun 02, 2014 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0 | -0.00(-0.27%) |
| May 28, 2014 | 0.2637 | 0.2637 | 0.2637 | 0.2637 | 0 | -0.04(-12.16%) |
| May 22, 2014 | 0.3002 | 0.3002 | 0.3002 | 0 | -0.01(-2.31%) | |
| May 21, 2014 | 0.3166 | 0.3166 | 0.3073 | 0.3073 | 5,000 | -0.03(-7.99%) |
| May 15, 2014 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0 | +0.00(+0.42%) |
| May 13, 2014 | 0.3326 | 0.3326 | 0.3326 | 0 | +0.01(+2.34%) | |
| May 12, 2014 | 0.3358 | 0.3358 | 0.3250 | 0.3250 | 12,700 | +0.01(+1.56%) |
| May 01, 2014 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.00(-0.78%) | |
| Apr 25, 2014 | 0.3225 | 0.3225 | 0.3225 | 0 | +0.00(+0.78%) | |
| Apr 24, 2014 | 0.3256 | 0.3256 | 0.3200 | 0.3200 | 4,200 | -0.02(-6.81%) |
| Apr 22, 2014 | 0.3434 | 0.3434 | 0.3434 | 0 | +0.04(+13.15%) | |
| Apr 21, 2014 | 0.3497 | 0.3497 | 0.3035 | 0.3035 | 38,000 | -0.05(-14.87%) |
| Apr 11, 2014 | 0.3565 | 0.3565 | 0.3565 | 0 | -0.01(-1.63%) | |
| Apr 10, 2014 | 0.3624 | 0.3624 | 0.3624 | 0.3624 | 350 | +0.02(+6.37%) |
| Apr 08, 2014 | 0.3407 | 0.3407 | 0.3407 | 0 | -0.00(-0.50%) | |
| Apr 07, 2014 | 0.3488 | 0.3528 | 0.3390 | 0.3424 | 66,390 | +0.00(+0.44%) |
| Apr 04, 2014 | 0.3509 | 0.3763 | 0.3380 | 0.3409 | 0 | -0.01(-1.76%) |
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.
