Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortune Minerals Limited (TSX: FT )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2010 0.7200 0.7200 0.6900 0.6900 39,000 -0.05(-6.76%)
May 28, 2010 0.7200 0.7400 0.7000 0.7400 53,250 +0.02(+2.78%)
May 27, 2010 0.7400 0.7400 0.7200 0.7200 36,000 +0.02(+2.86%)
May 26, 2010 0.7000 0.7300 0.7000 0.7000 55,875 +0.02(+2.94%)
May 25, 2010 0.6600 0.6800 0.6500 0.6800 29,865 -0.02(-2.86%)
May 21, 2010 0.7100 0.7400 0.7000 0.7000 33,200 +0.01(+1.45%)
May 20, 2010 0.6300 0.7100 0.6900 0.6900 125,200 -0.01(-1.43%)
May 19, 2010 0.7200 0.7200 0.6800 0.7000 62,739 -0.04(-5.41%)
May 18, 2010 0.7300 0.7400 0.7200 0.7400 44,300 -0.01(-1.33%)
May 17, 2010 0.7500 0.8000 0.7400 0.7500 62,600 +0.02(+2.74%)
May 14, 2010 0.7600 0.7600 0.7300 0.7300 15,900 -0.03(-3.95%)
May 13, 2010 0.7700 0.7900 0.7600 0.7600 54,100 -0.01(-1.30%)
May 12, 2010 0.7600 0.7800 0.7600 0.7700 31,405 +0.01(+1.32%)
May 11, 2010 0.7700 0.7800 0.7600 0.7600 227,600 -0.01(-1.30%)
May 10, 2010 0.7600 0.7800 0.7200 0.7700 75,275 +0.03(+4.05%)
May 07, 2010 0.7500 0.7500 0.7400 0.7400 23,950 -0.02(-2.63%)
May 06, 2010 0.7800 0.7800 0.7600 0.7600 50,300 -0.02(-2.56%)
May 05, 2010 0.7700 0.7800 0.7800 0.7800 15,100 +0.01(+1.30%)
May 04, 2010 0.8000 0.8000 0.7600 0.7700 119,800 -0.03(-3.75%)
May 03, 2010 0.8000 0.8000 0.7600 0.8000 20,600 +0.00(+0.00%)
Apr 30, 2010 0.8200 0.8200 0.8000 0.8000 72,685 -0.01(-1.23%)
Apr 29, 2010 0.7500 0.8200 0.7500 0.8100 571,700 +0.05(+6.58%)
Apr 28, 2010 0.7300 0.7600 0.7200 0.7600 278,500 -0.01(-1.30%)
Apr 27, 2010 0.7700 0.7700 0.7300 0.7700 56,200 +0.00(+0.00%)
Apr 26, 2010 0.7400 0.7700 0.7400 0.7700 23,700 +0.01(+1.32%)
Apr 23, 2010 0.7600 0.7700 0.7600 0.7600 35,000 -0.01(-1.30%)
Apr 22, 2010 0.7500 0.7700 0.7500 0.7700 23,100 +0.00(+0.00%)
Apr 21, 2010 0.7300 0.7700 0.7100 0.7700 30,100 +0.00(+0.00%)
Apr 20, 2010 0.7400 0.7700 0.7400 0.7700 89,850 +0.00(+0.00%)
Apr 19, 2010 0.7500 0.7700 0.7400 0.7700 49,804 +0.02(+2.67%)
Apr 16, 2010 0.7500 0.7700 0.7400 0.7500 56,300 +0.00(+0.00%)
Apr 15, 2010 0.7700 0.7800 0.7500 0.7500 102,600 +0.00(+0.00%)
Apr 14, 2010 0.7600 0.7600 0.7500 0.7500 27,725 -0.01(-1.32%)
Apr 13, 2010 0.7800 0.7800 0.7600 0.7600 23,900 -0.02(-2.56%)
Apr 12, 2010 0.7900 0.7900 0.7600 0.7800 150,966 -0.01(-1.27%)
Apr 09, 2010 0.7900 0.7900 0.7600 0.7900 48,900 +0.00(+0.00%)
Apr 08, 2010 0.7900 0.8000 0.7400 0.7900 82,250 +0.05(+6.76%)
Apr 07, 2010 0.8000 0.8000 0.7200 0.7400 91,670 -0.05(-6.33%)
Apr 06, 2010 0.8100 0.8200 0.7900 0.7900 128,400 -0.01(-1.25%)
Apr 05, 2010 0.8300 0.8500 0.7800 0.8000 75,476 -0.02(-2.44%)
Apr 01, 2010 0.8200 0.8200 0.8200 0 +0.06(+7.89%)
Mar 31, 2010 0.7200 0.7600 0.7200 0.7600 328,850 +0.07(+10.14%)
Mar 30, 2010 0.7100 0.7200 0.6900 0.6900 131,080 -0.01(-1.43%)
Mar 29, 2010 0.7100 0.7100 0.6800 0.7000 83,150 +0.00(+0.00%)
Mar 26, 2010 0.6600 0.7000 0.6600 0.7000 41,400 +0.05(+7.69%)
Mar 25, 2010 0.7000 0.7100 0.6500 0.6500 157,538 -0.04(-5.80%)
Mar 24, 2010 0.7100 0.7100 0.6900 0.6900 167,500 +0.00(+0.00%)
Mar 23, 2010 0.6900 0.7100 0.6800 0.6900 37,970 -0.01(-1.43%)
Mar 22, 2010 0.7100 0.7100 0.6900 0.7000 26,745 -0.02(-2.78%)
Mar 19, 2010 0.7200 0.7200 0.6900 0.7200 55,010 +0.03(+4.35%)
Mar 18, 2010 0.7000 0.7200 0.6900 0.6900 102,600 -0.01(-1.43%)
Mar 17, 2010 0.7400 0.7400 0.6900 0.7000 87,971 -0.04(-5.41%)
Mar 16, 2010 0.7100 0.7400 0.7000 0.7400 48,800 +0.05(+7.25%)
Mar 15, 2010 0.7200 0.7200 0.6900 0.6900 64,983 -0.01(-1.43%)
Mar 12, 2010 0.7100 0.7100 0.7000 0.7000 466,500 +0.00(+0.00%)
Mar 11, 2010 0.7100 0.7100 0.7000 0.7000 73,000 +0.00(+0.00%)
Mar 10, 2010 0.7100 0.7100 0.7000 0.7000 7,368 -0.01(-1.41%)
Mar 09, 2010 0.7400 0.7400 0.6900 0.7100 217,680 +0.00(+0.00%)
Mar 08, 2010 0.7500 0.7500 0.7100 0.7100 49,500 -0.04(-5.33%)
Mar 05, 2010 0.7600 0.7600 0.7400 0.7500 70,598 +0.01(+1.35%)
Mar 04, 2010 0.7400 0.7400 0.7200 0.7400 15,800 +0.00(+0.00%)
Mar 03, 2010 0.7300 0.7500 0.7300 0.7400 90,380 +0.00(+0.00%)
Mar 02, 2010 0.7600 0.7600 0.7300 0.7400 48,706 +0.01(+1.37%)
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.