Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	0.4000	0.4000	0.3800	0.4000	27,700	-0.02(-4.76%)
Jul 30, 2014	0.3950	0.4200	0.3700	0.4200	270,915	+0.02(+6.33%)
Jul 29, 2014	0.3900	0.3950	0.3900	0.3950	7,982	+0.01(+1.28%)
Jul 28, 2014	0.4100	0.4100	0.3800	0.3900	89,000	-0.01(-2.50%)
Jul 25, 2014	0.3900	0.4000	0.3800	0.4000	58,747	+0.01(+2.56%)
Jul 24, 2014	0.3850	0.3900	0.3800	0.3900	44,018	+0.01(+1.30%)
Jul 23, 2014	0.3900	0.3900	0.3800	0.3850	24,700	-0.01(-1.28%)
Jul 22, 2014	0.3950	0.4100	0.3900	0.3900	52,912	+0.00(+0.00%)
Jul 21, 2014	0.3750	0.3900	0.3750	0.3900	115,300	+0.02(+5.41%)
Jul 18, 2014	0.3700	0.3700	0.3550	0.3700	73,600	+0.00(+0.00%)
Jul 17, 2014	0.3850	0.3850	0.3700	0.3700	25,660	-0.02(-5.13%)
Jul 16, 2014	0.3700	0.3900	0.3700	0.3900	71,295	+0.02(+5.41%)
Jul 15, 2014	0.3700	0.3700	0.3600	0.3700	15,733	+0.00(+0.00%)
Jul 14, 2014	0.3600	0.3800	0.3500	0.3700	87,697	+0.01(+2.78%)
Jul 11, 2014	0.3800	0.3800	0.3550	0.3600	89,753	-0.01(-2.70%)
Jul 10, 2014	0.3750	0.3750	0.3700	0.3700	88,806	-0.02(-5.13%)
Jul 09, 2014	0.3750	0.3950	0.3650	0.3900	159,080	+0.03(+6.85%)
Jul 08, 2014	0.3600	0.3950	0.3600	0.3650	306,371	+0.02(+4.29%)
Jul 07, 2014	0.3550	0.3550	0.3500	0.3500	6,474	+0.00(+0.00%)
Jul 04, 2014	0.3400	0.3600	0.3400	0.3500	14,500	+0.01(+1.45%)
Jul 03, 2014	0.3450	0.3450	0.3450	0.3450	9,300	-0.01(-1.43%)
Jul 02, 2014	0.3600	0.3600	0.3500	0.3500	44,678	-0.01(-2.78%)
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%)

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