Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014		0.3600	0.3600	0.3600	0	+0.00(+0.00%)
Jun 27, 2014	0.3700	0.3850	0.3600	0.3600	212,980	+0.00(+0.00%)
Jun 26, 2014	0.3850	0.3850	0.3500	0.3600	444,148	+0.01(+2.86%)
Jun 25, 2014	0.3400	0.4000	0.3400	0.3500	273,450	+0.01(+2.94%)
Jun 24, 2014	0.3350	0.3450	0.3350	0.3400	29,900	-0.00(-1.45%)
Jun 23, 2014	0.3600	0.3700	0.3450	0.3450	67,950	-0.01(-2.82%)
Jun 20, 2014	0.3300	0.3750	0.3300	0.3550	451,657	+0.02(+7.58%)
Jun 19, 2014	0.3100	0.3350	0.3050	0.3300	212,838	+0.02(+6.45%)
Jun 18, 2014	0.3100	0.3100	0.3000	0.3100	92,950	+0.00(+0.00%)
Jun 17, 2014	0.2950	0.3100	0.2950	0.3100	233,680	+0.02(+5.08%)
Jun 16, 2014	0.2900	0.2950	0.2900	0.2950	14,800	+0.01(+1.72%)
Jun 13, 2014	0.2950	0.3000	0.2900	0.2900	28,643	-0.01(-3.33%)
Jun 12, 2014	0.2950	0.3100	0.2950	0.3000	16,040	+0.00(+0.00%)
Jun 11, 2014	0.3050	0.3050	0.3000	0.3000	12,500	-0.01(-3.23%)
Jun 10, 2014	0.2900	0.3100	0.2900	0.3100	16,500	+0.01(+3.33%)
Jun 06, 2014	0.2850	0.3000	0.2850	0.3000	21,250	+0.02(+5.26%)
Jun 05, 2014	0.2850	0.3000	0.2850	0.2850	17,942	+0.00(+1.79%)
Jun 04, 2014	0.3000	0.3000	0.2800	0.2800	20,557	-0.01(-3.45%)
Jun 03, 2014	0.2850	0.2950	0.2800	0.2900	35,700	-0.01(-3.33%)
Jun 02, 2014	0.3000	0.3100	0.2900	0.3000	55,327	+0.00(+0.00%)
May 30, 2014	0.3050	0.3050	0.2900	0.3000	60,700	-0.01(-3.23%)
May 29, 2014	0.3300	0.3300	0.3000	0.3100	141,845	+0.00(+0.00%)
May 28, 2014	0.2900	0.3100	0.2900	0.3100	65,975	+0.03(+10.71%)
May 27, 2014	0.3100	0.3100	0.2800	0.2800	309,823	-0.03(-9.68%)
May 26, 2014	0.3150	0.3150	0.3050	0.3100	93,153	-0.01(-1.59%)
May 23, 2014	0.3200	0.3250	0.3150	0.3150	182,000	-0.02(-4.55%)
May 22, 2014	0.3300	0.3500	0.3200	0.3300	42,525	+0.00(+0.00%)
May 21, 2014	0.3400	0.3400	0.3200	0.3300	123,510	-0.02(-5.71%)
May 20, 2014	0.3450	0.3500	0.3450	0.3500	7,371	+0.00(+0.00%)
May 16, 2014	0.3500	0.3500	0.3500	0.3500	0	+0.00(+0.00%)
May 15, 2014	0.3500	0.3500	0.3450	0.3500	114,875	-0.01(-2.78%)
May 14, 2014	0.3500	0.3600	0.3500	0.3600	24,545	+0.01(+2.86%)
May 13, 2014	0.3600	0.3650	0.3450	0.3500	168,762	+0.00(+0.00%)
May 12, 2014	0.3600	0.3600	0.3350	0.3500	122,420	+0.01(+1.45%)
May 09, 2014	0.3400	0.3600	0.3400	0.3450	53,000	+0.00(+1.47%)
May 08, 2014	0.3400	0.3400	0.3400	0.3400	4,000	-0.01(-2.86%)
May 07, 2014	0.3300	0.3500	0.3250	0.3500	15,500	+0.02(+6.06%)
May 06, 2014	0.3500	0.3500	0.3300	0.3300	11,100	-0.01(-2.94%)
May 05, 2014	0.3550	0.3550	0.3400	0.3400	14,100	+0.00(+0.00%)
May 02, 2014	0.3500	0.3550	0.3400	0.3400	183,000	-0.01(-2.86%)
May 01, 2014	0.3400	0.3500	0.3400	0.3500	46,030	+0.00(+0.00%)
Apr 30, 2014	0.3600	0.3600	0.3500	0.3500	19,639	-0.01(-2.78%)
Apr 29, 2014	0.3600	0.3600	0.3600	0.3600	700	+0.00(+0.00%)
Apr 28, 2014	0.3600	0.3600	0.3350	0.3600	35,350	+0.02(+4.35%)
Apr 25, 2014	0.3500	0.3500	0.3450	0.3450	44,000	-0.01(-1.43%)
Apr 24, 2014	0.3550	0.3550	0.3500	0.3500	40,634	+0.00(+0.00%)
Apr 23, 2014	0.3600	0.3625	0.3500	0.3500	37,423	-0.01(-2.78%)
Apr 22, 2014	0.3500	0.3700	0.3500	0.3600	21,200	-0.01(-2.70%)
Apr 21, 2014	0.3700	0.3700	0.3400	0.3700	62,000	+0.00(+0.00%)
Apr 17, 2014		0.3700	0.3700	0.3700	0	+0.00(+0.00%)
Apr 16, 2014	0.3700	0.3800	0.3650	0.3700	31,500	-0.01(-2.63%)
Apr 15, 2014	0.3850	0.3850	0.3800	0.3800	48,900	-0.01(-1.30%)
Apr 14, 2014	0.3900	0.3900	0.3850	0.3850	25,300	-0.01(-1.28%)
Apr 11, 2014	0.3800	0.3900	0.3800	0.3900	30,940	+0.02(+5.41%)
Apr 10, 2014	0.3900	0.3900	0.3700	0.3700	68,900	-0.02(-5.13%)
Apr 09, 2014	0.3900	0.3900	0.3650	0.3900	55,060	+0.01(+2.63%)
Apr 08, 2014	0.3850	0.3850	0.3700	0.3800	110,110	-0.01(-2.56%)
Apr 07, 2014	0.4000	0.4000	0.3650	0.3900	367,737	-0.01(-1.27%)
Apr 04, 2014	0.3800	0.4100	0.3750	0.3950	417,750	+0.01(+2.60%)
Apr 03, 2014	0.3800	0.3850	0.3650	0.3850	34,269	-0.01(-1.28%)
Apr 02, 2014	0.3800	0.3900	0.3650	0.3900	144,100	+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 (TSX: FT )

Historical Prices

Popular Pages