Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortune Minerals Limited (OP: FTMDF )

0.0641 +0.0016 (+2.56%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 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 (%)
Mar 31, 2021 0.1220 0.1330 0.1200 0.1300 187,712 +0.00(+1.72%)
Mar 30, 2021 0.1280 0.1350 0.1259 0.1278 205,032 -0.00(-0.16%)
Mar 29, 2021 0.1310 0.1375 0.1264 0.1280 141,873 -0.01(-5.67%)
Mar 26, 2021 0.1310 0.1436 0.1310 0.1357 92,700 -0.01(-4.91%)
Mar 25, 2021 0.1450 0.1550 0.1263 0.1427 304,715 -0.01(-4.23%)
Mar 24, 2021 0.1890 0.1890 0.1381 0.1490 1,217,171 -0.02(-12.35%)
Mar 23, 2021 0.1810 0.2150 0.1570 0.1700 1,380,818 +0.00(+0.00%)
Mar 22, 2021 0.1300 0.1780 0.1199 0.1700 1,619,832 +0.05(+41.20%)
Mar 19, 2021 0.1140 0.1220 0.1111 0.1204 942,000 +0.01(+10.46%)
Mar 18, 2021 0.0989 0.1100 0.0978 0.1090 442,551 +0.01(+12.84%)
Mar 17, 2021 0.1052 0.1100 0.0950 0.0966 95,369 -0.00(-0.31%)
Mar 16, 2021 0.0918 0.0969 0.0918 0.0969 61,278 +0.00(+0.31%)
Mar 15, 2021 0.1000 0.1000 0.0920 0.0966 35,838 +0.00(+0.00%)
Mar 12, 2021 0.0924 0.0967 0.0914 0.0966 166,900 +0.01(+6.04%)
Mar 11, 2021 0.0958 0.0991 0.0907 0.0911 112,325 -0.00(-4.51%)
Mar 10, 2021 0.0892 0.0954 0.0892 0.0954 4,601 +0.00(+0.10%)
Mar 09, 2021 0.0926 0.0963 0.0866 0.0953 57,876 +0.01(+5.65%)
Mar 08, 2021 0.0898 0.1047 0.0863 0.0902 62,550 -0.00(-0.22%)
Mar 05, 2021 0.0902 0.0904 0.0850 0.0904 92,900 +0.00(+0.44%)
Mar 04, 2021 0.0900 0.0916 0.0814 0.0900 238,455 -0.01(-5.36%)
Mar 03, 2021 0.0990 0.1047 0.0950 0.0951 46,445 -0.00(-4.42%)
Mar 02, 2021 0.0950 0.0995 0.0950 0.0995 14,025 +0.00(+3.54%)
Mar 01, 2021 0.0950 0.0992 0.0950 0.0961 9,018 +0.00(+2.89%)
Feb 26, 2021 0.0900 0.0964 0.0859 0.0934 227,700 +0.00(+3.20%)
Feb 25, 2021 0.1002 0.1051 0.0905 0.0905 88,960 -0.00(-5.04%)
Feb 24, 2021 0.0934 0.1039 0.0897 0.0953 117,858 +0.00(+4.73%)
Feb 23, 2021 0.1000 0.1000 0.0880 0.0910 104,861 -0.01(-8.45%)
Feb 22, 2021 0.0999 0.1050 0.0940 0.0994 112,531 -0.00(-2.17%)
Feb 19, 2021 0.1105 0.1125 0.0950 0.1016 404,000 -0.01(-9.45%)
Feb 18, 2021 0.1146 0.1200 0.1057 0.1122 186,029 +0.00(+3.31%)
Feb 17, 2021 0.1189 0.1190 0.1085 0.1086 453,304 -0.01(-9.05%)
Feb 16, 2021 0.1180 0.1199 0.1136 0.1194 368,884 +0.00(+3.20%)
Feb 12, 2021 0.1135 0.1190 0.1048 0.1157 87,500 +0.00(+0.96%)
Feb 11, 2021 0.1150 0.1199 0.1035 0.1146 135,795 -0.00(-0.61%)
Feb 10, 2021 0.1192 0.1192 0.1140 0.1153 105,182 +0.00(+2.49%)
Feb 09, 2021 0.1156 0.1179 0.1100 0.1125 108,231 +0.00(+2.27%)
Feb 08, 2021 0.0999 0.1103 0.0950 0.1100 71,094 +0.01(+8.16%)
Feb 05, 2021 0.1145 0.1200 0.1015 0.1017 61,700 -0.00(-4.06%)
Feb 04, 2021 0.1094 0.1096 0.1060 0.1060 18,750 +0.00(+2.91%)
Feb 03, 2021 0.1144 0.1180 0.1000 0.1030 36,792 +0.00(+2.90%)
Feb 02, 2021 0.1075 0.1099 0.1001 0.1001 244,236 -0.01(-8.50%)
Feb 01, 2021 0.1020 0.1106 0.0966 0.1094 427,158 +0.01(+14.80%)
Jan 29, 2021 0.0990 0.1059 0.0890 0.0953 192,300 +0.00(+1.28%)
Jan 28, 2021 0.1083 0.1160 0.0918 0.0941 358,700 -0.02(-14.45%)
Jan 27, 2021 0.1074 0.1160 0.1045 0.1100 238,460 +0.01(+11.56%)
Jan 26, 2021 0.1000 0.1000 0.0977 0.0986 100,996 -0.00(-1.40%)
Jan 25, 2021 0.0990 0.1000 0.0893 0.1000 254,701 +0.01(+9.29%)
Jan 22, 2021 0.0930 0.0958 0.0836 0.0915 75,400 +0.00(+4.45%)
Jan 21, 2021 0.0872 0.0889 0.0846 0.0876 169,263 +0.00(+4.29%)
Jan 20, 2021 0.0748 0.0845 0.0746 0.0840 668,217 +0.01(+13.36%)
Jan 19, 2021 0.0698 0.0796 0.0620 0.0741 210,215 +0.00(+3.78%)
Jan 15, 2021 0.0644 0.0719 0.0640 0.0714 66,600 +0.00(+6.57%)
Jan 14, 2021 0.0683 0.0683 0.0650 0.0670 70,943 +0.00(+1.52%)
Jan 13, 2021 0.0709 0.0709 0.0630 0.0660 153,492 -0.01(-7.95%)
Jan 12, 2021 0.0726 0.0749 0.0700 0.0717 100,495 -0.01(-8.08%)
Jan 11, 2021 0.0830 0.0830 0.0739 0.0780 52,431 -0.00(-2.50%)
Jan 08, 2021 0.0749 0.0802 0.0749 0.0800 65,600 -0.00(-0.37%)
Jan 07, 2021 0.0733 0.0803 0.0733 0.0803 304,156 +0.01(+7.07%)
Jan 06, 2021 0.0620 0.0764 0.0579 0.0750 341,428 +0.02(+26.69%)
Jan 05, 2021 0.0627 0.0633 0.0592 0.0592 65,356 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.