S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Fortune Minerals Ltd (QB) (FTMDF)
Fortune Minerals Ltd (QB) (FTMDF) Historical

FTMDF Fortune Minerals Ltd (QB)

0.071945

-0.00606 (-7.76%)

May 31 2024 - Closed

Delayed by 15 minutes

FTMDF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.071945	-0.00606	-7.76%	0.083	0.083	0.06745	184,300
May 30 2024	0.078	-0.012	-13.33%	0.081	0.0927	0.0718	436,664
May 29 2024	0.09	0.0013	1.47%	0.0859	0.096	0.0836	220,273
May 28 2024	0.0887	0.0245	38.16%	0.075	0.0925	0.0698	810,804
May 24 2024	0.0642	0.0017	2.72%	0.062	0.0668	0.062	25,074
May 23 2024	0.0625	-0.0073	-10.46%	0.0669	0.067	0.0625	12,750
May 22 2024	0.0698	0.008	12.94%	0.0707	0.0707	0.0667	52,260
May 21 2024	0.0618	-0.0112	-15.34%	0.057	0.0665	0.057	438,425
May 20 2024	0.073	0.014	23.73%	0.073	0.075	0.0554	316,401
May 17 2024	0.059	0.00	0.00%	0.067	0.068	0.0572	167,289
May 16 2024	0.059	0.0144	32.29%	0.06535	0.069	0.05	572,173
May 15 2024	0.0446	0.0053	13.49%	0.0448	0.0448	0.041	36,500
May 14 2024	0.0393	-0.0054	-12.08%	0.0396	0.0396	0.0393	8,350
May 13 2024	0.0447	0.0026	6.18%	0.0447	0.0447	0.0447	5,000
May 10 2024	0.0421	-0.0022	-4.97%	0.0444	0.0444	0.0421	9,000
May 09 2024	0.0443	0.0053	13.59%	0.0442	0.0443	0.04	32,000
May 08 2024	0.039	-0.0006	-1.52%	0.04065	0.0447	0.039	57,000
May 07 2024	0.0396	0.0006	1.54%	0.041	0.041	0.0396	13,000
May 06 2024	0.039	0.00	0.00%	0.039	0.039	0.039	0
May 03 2024	0.039	-0.0012	-2.99%	0.0409	0.0409	0.039	13,000
May 02 2024	0.0402	-0.0003	-0.74%	0.0402	0.0402	0.0402	5,000
May 01 2024	0.0405	0.0005	1.25%	0.038	0.0405	0.038	27,003
Apr 30 2024	0.04	0.00165	4.30%	0.0404	0.0404	0.038	80,000
Apr 29 2024	0.03835	0.00823	27.30%	0.035	0.041	0.035	159,001
Apr 26 2024	0.030125	-0.00238	-7.31%	0.03115	0.03209	0.030125	5,900
Apr 25 2024	0.0325	0.0026	8.70%	0.02755	0.0337	0.02755	98,525
Apr 24 2024	0.0299	0.0009	3.10%	0.0299	0.0299	0.0299	2,006
Apr 23 2024	0.029	0.0012	4.32%	0.02865	0.0295	0.02725	48,000
Apr 22 2024	0.0278	-0.0002	-0.71%	0.0255	0.0278	0.0254	101,056
Apr 19 2024	0.028	0.002	7.69%	0.02715	0.028	0.02715	21,000
Apr 18 2024	0.026	-0.0025	-8.77%	0.026	0.026	0.026	25,000
Apr 17 2024	0.0285	-0.0004	-1.38%	0.0285	0.0285	0.0285	26,000
Apr 16 2024	0.0289	0.00345	13.55%	0.0275	0.0289	0.02745	40,000
Apr 15 2024	0.025452	0.00105	4.31%	0.029	0.029	0.025452	13,000
Apr 12 2024	0.0244	0.0004	1.67%	0.025	0.026	0.0244	30,000
Apr 11 2024	0.024	0.00	0.00%	0.0257	0.0257	0.024	130,004
Apr 10 2024	0.024	-0.00319	-11.74%	0.0274	0.0274	0.024	36,006
Apr 09 2024	0.027192	0.00075	2.82%	0.0269	0.02799	0.0269	15,100
Apr 08 2024	0.026445	0.00145	5.78%	0.02591	0.026445	0.02591	5,002
Apr 05 2024	0.025	0.0027	12.11%	0.0239	0.025	0.0239	9,300
Apr 04 2024	0.0223	0.0007	3.24%	0.0223	0.0223	0.0223	9,940
Apr 03 2024	0.0216	-0.0007	-3.14%	0.0238	0.0238	0.0216	46,375
Apr 02 2024	0.0223	-0.0036	-13.90%	0.0259	0.0259	0.0223	2,600
Apr 01 2024	0.0259	0.0031	13.60%	0.0258	0.0259	0.0258	200,000
Mar 28 2024	0.0228	-0.0036	-13.64%	0.02475	0.02475	0.0175	331,982
Mar 27 2024	0.0264	0.00	0.00%	0.0264	0.0264	0.0264	0
Mar 26 2024	0.0264	0.0044	20.00%	0.0221	0.0265	0.0199	301,700
Mar 25 2024	0.022	-0.0004	-1.79%	0.0211	0.024394	0.0211	36,200
Mar 22 2024	0.0224	-0.00224	-9.07%	0.0224	0.0224	0.0224	4,798
Mar 21 2024	0.024635	-0.00157	-5.97%	0.0211	0.026	0.0211	51,665
Mar 20 2024	0.0262	0.0005	1.95%	0.025	0.0262	0.025	10,000
Mar 19 2024	0.0257	-0.0008	-3.02%	0.02135	0.02578	0.02135	3,755
Mar 18 2024	0.0265	-0.0025	-8.62%	0.029	0.02941	0.024715	225,200
Mar 15 2024	0.029	0.00	0.00%	0.029	0.029	0.029	0
Mar 14 2024	0.029	-0.00045	-1.53%	0.02945	0.02945	0.029	76,734
Mar 13 2024	0.02945	0.00095	3.33%	0.029	0.02945	0.029	16,755
Mar 12 2024	0.0285	0.00	0.00%	0.0285	0.0285	0.0285	0
Mar 11 2024	0.0285	-0.0005	-1.72%	0.0285	0.0285	0.0285	1,000
Mar 08 2024	0.029	0.00109	3.89%	0.0211	0.029	0.0211	77,000
Mar 07 2024	0.027915	0.00004	0.13%	0.029	0.029	0.026	56,500
Mar 06 2024	0.02788	-0.00202	-6.76%	0.02779	0.02788	0.0266	20,001
Mar 05 2024	0.0299	0.0004	1.36%	0.0254	0.0299	0.0254	17,020
Mar 04 2024	0.0295	-0.0008	-2.64%	0.0295	0.0295	0.0278	172,800

Fortune Minerals (QB)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions