Financial News
Fortune Minerals Limited (OP: FTMDF )
0.0655
-0.0010
(-1.50%)
Streaming Delayed Price
Updated: 3:06 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
