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 (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2014 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 10,000 | -0.02(-4.64%) |
| Jul 30, 2014 | 0.3541 | 0.3880 | 0.3495 | 0.3880 | 218,000 | +0.02(+6.53%) |
| Jul 28, 2014 | 0.3642 | 0.3642 | 0.3642 | 0 | +0.00(+1.17%) | |
| Jul 25, 2014 | 0.3670 | 0.3670 | 0.3486 | 0.3600 | 22,575 | -0.01(-2.20%) |
| Jul 23, 2014 | 0.3681 | 0.3681 | 0.3681 | 0.3681 | 10,000 | +0.00(+0.49%) |
| Jul 22, 2014 | 0.3705 | 0.3918 | 0.3663 | 0.3663 | 20,100 | -0.00(-0.46%) |
| Jul 21, 2014 | 0.3542 | 0.3680 | 0.3542 | 0.3680 | 14,000 | +0.03(+9.20%) |
| Jul 18, 2014 | 0.3410 | 0.3410 | 0.3370 | 0.3370 | 65,000 | -0.02(-6.00%) |
| Jul 16, 2014 | 0.3585 | 0.3585 | 0.3585 | 0 | +0.02(+5.26%) | |
| Jul 11, 2014 | 0.3406 | 0.3406 | 0.3406 | 0 | -0.00(-0.44%) | |
| Jul 10, 2014 | 0.3500 | 0.3522 | 0.3421 | 0.3421 | 33,600 | -0.01(-3.09%) |
| Jul 09, 2014 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 2,000 | +0.00(+0.40%) |
| Jul 08, 2014 | 0.3657 | 0.3658 | 0.3500 | 0.3516 | 15,000 | +0.02(+7.36%) |
| Jul 03, 2014 | 0.3275 | 0.3275 | 0.3275 | 0 | -0.01(-3.68%) | |
| 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%) |
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.
