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 (%)
Jun 11, 2024 0.0618 0.0655 0.0618 0.0641 16,558 +0.00(+2.56%)
Jun 10, 2024 0.0667 0.0780 0.0590 0.0625 279,123 -0.00(-4.58%)
Jun 07, 2024 0.0695 0.0695 0.0613 0.0655 41,130 -0.00(-1.50%)
Jun 06, 2024 0.0672 0.0672 0.0625 0.0665 34,828 +0.00(+0.00%)
Jun 05, 2024 0.0670 0.0702 0.0577 0.0665 103,900 +0.01(+9.92%)
Jun 04, 2024 0.0634 0.0720 0.0581 0.0605 92,020 -0.00(-4.72%)
Jun 03, 2024 0.0830 0.0830 0.0617 0.0635 82,166 -0.01(-11.68%)
May 31, 2024 0.0830 0.0830 0.0675 0.0719 184,300 -0.01(-7.82%)
May 30, 2024 0.0927 0.0927 0.0718 0.0780 436,664 -0.01(-13.33%)
May 29, 2024 0.0926 0.0960 0.0836 0.0900 220,273 +0.00(+1.47%)
May 28, 2024 0.0750 0.0925 0.0698 0.0887 810,804 +0.02(+38.16%)
May 24, 2024 0.0661 0.0668 0.0620 0.0642 25,074 +0.00(+2.72%)
May 23, 2024 0.0669 0.0670 0.0625 0.0625 12,750 -0.01(-10.46%)
May 22, 2024 0.0707 0.0707 0.0667 0.0698 52,260 +0.01(+12.94%)
May 21, 2024 0.0570 0.0665 0.0570 0.0618 438,425 -0.01(-15.34%)
May 20, 2024 0.0730 0.0750 0.0554 0.0730 316,401 +0.01(+23.73%)
May 17, 2024 0.0629 0.0680 0.0572 0.0590 167,289 +0.00(+0.00%)
May 16, 2024 0.0654 0.0690 0.0500 0.0590 572,173 +0.01(+32.29%)
May 15, 2024 0.0448 0.0448 0.0410 0.0446 36,500 +0.01(+13.49%)
May 14, 2024 0.0396 0.0396 0.0393 0.0393 8,350 -0.01(-12.08%)
May 13, 2024 0.0447 0.0447 0.0447 0.0447 5,000 +0.00(+6.18%)
May 10, 2024 0.0444 0.0444 0.0421 0.0421 9,000 -0.00(-4.97%)
May 09, 2024 0.0442 0.0443 0.0400 0.0443 32,000 +0.01(+13.59%)
May 08, 2024 0.0407 0.0447 0.0390 0.0390 57,000 -0.00(-1.52%)
May 07, 2024 0.0410 0.0410 0.0396 0.0396 13,000 +0.00(+1.54%)
May 03, 2024 0.0390 0 -0.00(-2.99%)
May 02, 2024 0.0402 0.0402 0.0402 0.0402 5,000 -0.00(-0.74%)
May 01, 2024 0.0380 0.0405 0.0380 0.0405 27,003 +0.00(+1.25%)
Apr 30, 2024 0.0380 0.0404 0.0380 0.0400 80,000 +0.00(+4.17%)
Apr 29, 2024 0.0350 0.0410 0.0350 0.0384 159,001 +0.01(+27.57%)
Apr 26, 2024 0.0312 0.0321 0.0301 0.0301 5,900 -0.00(-7.38%)
Apr 25, 2024 0.0276 0.0337 0.0276 0.0325 98,525 +0.00(+8.70%)
Apr 24, 2024 0.0299 0.0299 0.0299 0.0299 2,006 +0.00(+3.10%)
Apr 23, 2024 0.0287 0.0295 0.0273 0.0290 48,000 +0.00(+4.32%)
Apr 22, 2024 0.0255 0.0278 0.0254 0.0278 101,056 -0.00(-0.71%)
Apr 19, 2024 0.0272 0.0280 0.0272 0.0280 21,000 +0.00(+7.69%)
Apr 18, 2024 0.0260 0.0260 0.0260 0.0260 25,000 -0.00(-8.77%)
Apr 17, 2024 0.0285 0.0285 0.0285 0.0285 26,000 -0.00(-1.38%)
Apr 16, 2024 0.0275 0.0289 0.0275 0.0289 40,000 +0.00(+13.33%)
Apr 15, 2024 0.0290 0.0290 0.0255 0.0255 13,000 +0.00(+4.51%)
Apr 12, 2024 0.0250 0.0260 0.0244 0.0244 30,000 +0.00(+1.67%)
Apr 11, 2024 0.0257 0.0257 0.0240 0.0240 130,004 +0.00(+0.00%)
Apr 10, 2024 0.0274 0.0274 0.0240 0.0240 36,006 -0.00(-11.76%)
Apr 09, 2024 0.0269 0.0280 0.0269 0.0272 15,100 +0.00(+3.03%)
Apr 08, 2024 0.0264 0.0264 0.0259 0.0264 5,002 +0.00(+5.60%)
Apr 05, 2024 0.0239 0.0250 0.0239 0.0250 9,300 +0.00(+12.11%)
Apr 04, 2024 0.0223 0.0223 0.0223 0.0223 9,940 +0.00(+3.24%)
Apr 03, 2024 0.0238 0.0238 0.0216 0.0216 46,375 -0.00(-3.14%)
Apr 02, 2024 0.0225 0.0259 0.0223 0.0223 2,600 -0.00(-13.90%)
Apr 01, 2024 0.0258 0.0259 0.0258 0.0259 200,000 +0.00(+13.60%)
Mar 28, 2024 0.0248 0.0248 0.0175 0.0228 331,982 -0.00(-13.64%)
Mar 26, 2024 0.0264 0 +0.00(+20.00%)
Mar 25, 2024 0.0211 0.0244 0.0211 0.0220 36,200 -0.00(-1.79%)
Mar 22, 2024 0.0224 0.0224 0.0224 0.0224 4,798 -0.00(-8.94%)
Mar 21, 2024 0.0224 0.0260 0.0211 0.0246 51,665 -0.00(-6.11%)
Mar 20, 2024 0.0250 0.0262 0.0250 0.0262 10,000 +0.00(+1.95%)
Mar 19, 2024 0.0214 0.0258 0.0214 0.0257 3,755 -0.00(-3.02%)
Mar 18, 2024 0.0290 0.0294 0.0247 0.0265 225,200 -0.00(-8.62%)
Mar 14, 2024 0.0290 0 -0.00(-1.69%)
Mar 13, 2024 0.0290 0.0295 0.0290 0.0295 16,755 +0.00(+3.51%)
Mar 11, 2024 0.0285 0 -0.00(-1.72%)
Mar 08, 2024 0.0257 0.0290 0.0211 0.0290 77,000 +0.00(+3.94%)
Mar 07, 2024 0.0261 0.0290 0.0260 0.0279 56,500 +0.00(+0.00%)
Mar 06, 2024 0.0270 0.0279 0.0266 0.0279 20,001 -0.00(-6.69%)
Mar 05, 2024 0.0299 0.0299 0.0254 0.0299 17,020 +0.00(+1.36%)
Mar 04, 2024 0.0295 0.0295 0.0278 0.0295 172,800 -0.00(-2.64%)
Mar 01, 2024 0.0303 0.0303 0.0303 0.0303 6,000 +0.00(+1.68%)
Feb 27, 2024 0.0298 20 +0.00(+7.19%)
Feb 26, 2024 0.0278 0.0278 0.0278 0.0278 2,000 +0.00(+2.96%)
Feb 23, 2024 0.0298 0.0298 0.0270 0.0270 15,050 -0.00(-4.93%)
Feb 22, 2024 0.0254 0.0284 0.0254 0.0284 6,500 +0.00(+5.58%)
Feb 21, 2024 0.0276 0.0298 0.0269 0.0269 7,300 -0.00(-9.73%)
Feb 20, 2024 0.0298 0.0298 0.0252 0.0298 9,442 -0.00(-0.33%)
Feb 16, 2024 0.0252 0.0299 0.0252 0.0299 33,839 +0.00(+0.00%)
Feb 15, 2024 0.0260 0.0299 0.0260 0.0299 4,022 +0.00(+3.82%)
Feb 14, 2024 0.0305 0.0305 0.0270 0.0288 48,000 +0.00(+0.00%)
Feb 13, 2024 0.0300 0.0300 0.0288 0.0288 25,166 -0.00(-6.49%)
Feb 12, 2024 0.0308 0.0308 0.0308 0.0308 1,000 +0.00(+8.07%)
Feb 09, 2024 0.0259 0.0307 0.0259 0.0285 48,493 -0.00(-7.17%)
Feb 08, 2024 0.0299 0.0307 0.0262 0.0307 3,800 +0.00(+9.64%)
Feb 07, 2024 0.0280 0.0280 0.0280 0.0280 12,200 -0.00(-7.89%)
Feb 06, 2024 0.0298 0.0304 0.0280 0.0304 8,800 +0.00(+5.19%)
Feb 05, 2024 0.0289 0.0289 0.0289 0.0289 1,000 +0.00(+3.21%)
Feb 02, 2024 0.0280 0.0280 0.0280 0.0280 7,500 -0.00(-6.67%)
Feb 01, 2024 0.0290 0.0300 0.0290 0.0300 42,002 +0.00(+7.14%)
Jan 31, 2024 0.0280 0.0280 0.0280 0.0280 10,000 -0.00(-3.45%)
Jan 29, 2024 0.0290 0 +0.00(+1.05%)
Jan 25, 2024 0.0287 0 +0.00(+0.00%)
Jan 24, 2024 0.0299 0.0299 0.0287 0.0287 108,400 +0.00(+2.50%)
Jan 23, 2024 0.0350 0.0350 0.0280 0.0280 243 -0.00(-5.41%)
Jan 22, 2024 0.0334 0.0335 0.0296 0.0296 37,355 -0.00(-14.20%)
Jan 19, 2024 0.0345 0.0345 0.0345 0.0345 1,102 +0.00(+3.60%)
Jan 18, 2024 0.0345 0.0345 0.0297 0.0333 90,750 +0.00(+12.12%)
Jan 17, 2024 0.0297 0.0297 0.0297 0.0297 68,580 -0.00(-10.27%)
Jan 16, 2024 0.0297 0.0331 0.0290 0.0331 9,644 -0.00(-2.93%)
Jan 11, 2024 0.0341 0 -0.00(-1.73%)
Jan 10, 2024 0.0348 0.0348 0.0344 0.0347 126,000 -0.00(-0.29%)
Jan 09, 2024 0.0348 0.0348 0.0317 0.0348 26,703 +0.00(+2.65%)
Jan 08, 2024 0.0339 0.0339 0.0339 0.0339 20,000 -0.00(-2.87%)
Jan 04, 2024 0.0349 0 +0.00(+3.25%)
Jan 03, 2024 0.0338 0.0338 0.0338 0.0338 15,001 +0.00(+1.50%)
Jan 02, 2024 0.0333 0.0333 0.0333 0.0333 100 +0.00(+4.06%)
Dec 29, 2023 0.0320 0.0339 0.0320 0.0320 73,900 -0.00(-1.54%)
Dec 28, 2023 0.0325 0.0325 0.0325 0.0325 7,928 -0.01(-27.78%)
Dec 26, 2023 0.0450 80 +0.01(+45.16%)
Dec 22, 2023 0.0332 0.0332 0.0310 0.0310 3,800 -0.01(-15.99%)
Dec 21, 2023 0.0348 0.0369 0.0336 0.0369 44,500 +0.01(+19.03%)
Dec 20, 2023 0.0310 0.0337 0.0310 0.0310 10,065 -0.00(-3.73%)
Dec 19, 2023 0.0325 0.0325 0.0310 0.0322 8,600 -0.00(-7.47%)
Dec 18, 2023 0.0310 0.0348 0.0310 0.0348 75,179 +0.00(+12.26%)
Dec 15, 2023 0.0310 0.0310 0.0310 0.0310 5,950 -0.00(-2.52%)
Dec 13, 2023 0.0318 0 -0.00(-4.79%)
Dec 12, 2023 0.0322 0.0334 0.0322 0.0334 2,070 +0.00(+7.74%)
Dec 11, 2023 0.0381 0.0381 0.0310 0.0310 20,000 -0.01(-29.55%)
Dec 07, 2023 0.0440 1,000 +0.00(+10.00%)
Dec 06, 2023 0.0338 0.0400 0.0260 0.0400 275,506 +0.01(+18.69%)
Dec 05, 2023 0.0266 0.0359 0.0266 0.0337 159,444 +0.01(+20.79%)
Dec 04, 2023 0.0252 0.0297 0.0210 0.0279 27,125 +0.01(+29.77%)
Nov 30, 2023 0.0215 0 -0.00(-1.83%)
Nov 29, 2023 0.0221 0.0224 0.0218 0.0219 87,400 -0.00(-1.35%)
Nov 28, 2023 0.0222 0.0222 0.0221 0.0222 11,500 +0.00(+0.45%)
Nov 27, 2023 0.0268 0.0268 0.0218 0.0221 147,700 -0.00(-10.16%)
Nov 24, 2023 0.0246 0.0246 0.0246 0.0246 1,000 +0.00(+4.68%)
Nov 22, 2023 0.0226 0.0262 0.0226 0.0235 53,157 -0.00(-2.08%)
Nov 21, 2023 0.0225 0.0240 0.0225 0.0240 12,042 +0.00(+1.27%)
Nov 20, 2023 0.0237 0.0243 0.0237 0.0237 3,000 -0.00(-6.69%)
Nov 17, 2023 0.0254 0.0254 0.0254 0.0254 6,000 +0.00(+1.60%)
Nov 16, 2023 0.0250 0.0250 0.0250 0.0250 200,000 +0.00(+4.17%)
Nov 15, 2023 0.0240 0.0240 0.0240 0.0240 1,445 -0.00(-11.11%)
Nov 14, 2023 0.0250 0.0270 0.0217 0.0270 58,500 +0.00(+18.94%)
Nov 13, 2023 0.0227 0.0227 0.0227 0.0227 1,300 -0.00(-4.62%)
Nov 10, 2023 0.0203 0.0253 0.0203 0.0238 12,800 -0.00(-6.30%)
Nov 07, 2023 0.0254 0 +0.00(+4.53%)
Nov 06, 2023 0.0243 0.0243 0.0243 0.0243 49,400 +0.00(+0.41%)
Nov 03, 2023 0.0234 0.0257 0.0220 0.0242 45,600 -0.00(-4.35%)
Nov 02, 2023 0.0292 0.0292 0.0253 0.0253 217,012 -0.00(-15.67%)
Nov 01, 2023 0.0234 0.0300 0.0234 0.0300 3,000 +0.00(+20.00%)
Oct 31, 2023 0.0349 0.0349 0.0250 0.0250 87,000 -0.00(-15.25%)
Oct 30, 2023 0.0252 0.0295 0.0250 0.0295 20,800 -0.00(-7.52%)
Oct 27, 2023 0.0400 0.0400 0.0302 0.0319 1,724 +0.00(+3.57%)
Oct 25, 2023 0.0308 0 +0.01(+21.26%)
Oct 23, 2023 0.0254 1,000 -0.00(-13.01%)
Oct 20, 2023 0.0399 0.0399 0.0256 0.0292 91,500 +0.00(+6.18%)
Oct 19, 2023 0.0275 0.0275 0.0275 0.0275 218 -0.00(-10.42%)
Oct 18, 2023 0.0399 0.0399 0.0307 0.0307 13,000 +0.00(+2.33%)
Oct 17, 2023 0.0360 0.0360 0.0292 0.0300 78,000 -0.00(-5.96%)
Oct 16, 2023 0.0315 0.0366 0.0315 0.0319 15,600 -0.01(-20.05%)
Oct 13, 2023 0.0342 0.0399 0.0300 0.0399 43,800 +0.01(+28.30%)
Oct 12, 2023 0.0302 0.0399 0.0302 0.0311 8,126 -0.01(-20.46%)
Oct 11, 2023 0.0361 0.0399 0.0295 0.0391 62,500 +0.00(+2.62%)
Oct 10, 2023 0.0305 0.0381 0.0305 0.0381 31,200 +0.00(+4.38%)
Oct 09, 2023 0.0399 0.0399 0.0291 0.0365 16,500 +0.00(+1.39%)
Oct 06, 2023 0.0292 0.0360 0.0292 0.0360 6,000 +0.01(+20.40%)
Oct 05, 2023 0.0330 0.0330 0.0291 0.0299 48,700 -0.00(-9.12%)
Oct 04, 2023 0.0324 0.0330 0.0315 0.0329 34,000 -0.00(-11.80%)
Oct 03, 2023 0.0373 0.0400 0.0354 0.0373 8,700 -0.00(-6.75%)
Oct 02, 2023 0.0399 0.0400 0.0350 0.0400 432,305 +0.01(+21.21%)
Sep 29, 2023 0.0282 0.0330 0.0282 0.0330 159,455 +0.01(+32.00%)
Sep 28, 2023 0.0259 0.0329 0.0250 0.0250 15,630 -0.01(-23.31%)
Sep 27, 2023 0.0326 0.0326 0.0326 0.0326 3,000 +0.01(+18.55%)
Sep 25, 2023 0.0275 1,000 +0.00(+6.59%)
Sep 22, 2023 0.0258 0.0258 0.0258 0.0258 1,300 -0.00(-6.18%)
Sep 21, 2023 0.0275 0.0275 0.0267 0.0275 102,900 +0.00(+0.00%)
Sep 19, 2023 0.0275 1,000 -0.00(-6.46%)
Sep 18, 2023 0.0283 0.0294 0.0283 0.0294 6,000 -0.00(-1.34%)
Sep 15, 2023 0.0255 0.0298 0.0255 0.0298 940 +0.00(+14.62%)
Sep 14, 2023 0.0260 0.0260 0.0250 0.0260 36,000 -0.00(-5.11%)
Sep 13, 2023 0.0274 0.0297 0.0274 0.0274 77,800 -0.01(-16.97%)
Sep 12, 2023 0.0265 0.0330 0.0250 0.0330 56,505 +0.01(+27.91%)
Sep 11, 2023 0.0258 0.0258 0.0250 0.0258 11,200 +0.00(+0.00%)
Sep 08, 2023 0.0234 0.0290 0.0234 0.0258 48,750 +0.00(+3.20%)
Sep 07, 2023 0.0234 0.0250 0.0234 0.0250 14,400 -0.00(-1.57%)
Sep 06, 2023 0.0250 0.0254 0.0250 0.0254 19,000 -0.00(-7.64%)
Sep 05, 2023 0.0234 0.0291 0.0234 0.0275 13,000 +0.00(+6.18%)
Sep 01, 2023 0.0290 0.0290 0.0259 0.0259 36,450 -0.00(-13.09%)
Aug 31, 2023 0.0296 0.0330 0.0252 0.0298 58,400 -0.00(-6.88%)
Aug 30, 2023 0.0298 0.0320 0.0280 0.0320 7,600 +0.00(+9.59%)
Aug 29, 2023 0.0275 0.0300 0.0275 0.0292 7,300 -0.00(-5.81%)
Aug 25, 2023 0.0310 0 -0.00(-6.06%)
Aug 24, 2023 0.0330 0.0330 0.0330 0.0330 350 -0.00(-4.62%)
Aug 23, 2023 0.0346 0.0399 0.0292 0.0346 32,000 +0.00(+15.33%)
Aug 22, 2023 0.0369 0.0399 0.0292 0.0300 22,126 -0.01(-19.35%)
Aug 21, 2023 0.0400 0.0400 0.0300 0.0372 110,275 -0.00(-7.00%)
Aug 18, 2023 0.0292 0.0400 0.0292 0.0400 11,000 +0.01(+33.33%)
Aug 17, 2023 0.0292 0.0400 0.0292 0.0300 8,857 -0.00(-9.09%)
Aug 16, 2023 0.0336 0.0400 0.0330 0.0330 15,250 -0.01(-17.50%)
Aug 15, 2023 0.0346 0.0400 0.0344 0.0400 3,500 +0.01(+17.65%)
Aug 14, 2023 0.0340 0.0340 0.0340 0.0340 10,600 -0.01(-15.00%)
Aug 11, 2023 0.0430 0.0430 0.0366 0.0400 29,500 +0.00(+9.29%)
Aug 10, 2023 0.0340 0.0366 0.0340 0.0366 1,100 +0.00(+0.00%)
Aug 09, 2023 0.0340 0.0366 0.0340 0.0366 1,600 +0.00(+2.81%)
Aug 08, 2023 0.0331 0.0366 0.0331 0.0356 12,500 +0.00(+2.01%)
Aug 07, 2023 0.0351 0.0366 0.0349 0.0349 11,200 +0.00(+5.12%)
Aug 04, 2023 0.0332 0.0332 0.0332 0.0332 6,000 -0.00(-9.29%)
Aug 03, 2023 0.0366 0.0366 0.0335 0.0366 16,300 +0.00(+9.25%)
Aug 02, 2023 0.0366 0.0366 0.0335 0.0335 63,000 -0.00(-8.22%)
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.