Fortune Minerals Ltd (QB) (FTMDF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00855 | 16.6180758017 | 0.05145 | 0.065 | 0.0471 | 13973 | 0.05780631 | CS |
| 4 | -0.0053 | -8.11638591118 | 0.0653 | 0.0778 | 0.045 | 29551 | 0.05976572 | CS |
| 12 | 0.0196 | 48.5148514851 | 0.0404 | 0.0996 | 0.038 | 113568 | 0.06775059 | CS |
| 26 | 0.025 | 71.4285714286 | 0.035 | 0.0996 | 0.0175 | 78736 | 0.05526474 | CS |
| 52 | 0.0232 | 63.0434782609 | 0.0368 | 0.0996 | 0.0175 | 60065 | 0.04742951 | CS |
| 156 | -0.036 | -37.5 | 0.096 | 0.1271 | 0.01606 | 63837 | 0.07000631 | CS |
| 260 | -0.013 | -17.8082191781 | 0.073 | 0.215 | 0.01606 | 76935 | 0.07769646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 0.064 | 0.0045 | 7.56 | 0.065 | 0.065 | 0.05675 | 15051 |
| 1721424180 | 0.0595 | 0.0095 | 19.00 | 0.0595 | 0.06 | 0.0595 | 13011 |
| 1721337960 | 0.05 | -0.0095 | -15.97 | 0.051585 | 0.0517 | 0.05 | 13000 |
| 1721251320 | 0.0595 | 0.0025 | 4.39 | 0.0518 | 0.0595 | 0.0518 | 3780 |
| 1721164920 | 0.057 | 0 | 0.00 | 0.05145 | 0.057 | 0.0471 | 25025 |
| 1721078940 | 0.057 | 0.0052 | 10.04 | 0.0473 | 0.0595 | 0.045 | 66025 |
| 1720819200 | 0.0518 | 0.0023 | 4.65 | 0.0544 | 0.0595 | 0.0518 | 19500 |
| 1720733280 | 0.0495 | -0.0115 | -18.85 | 0.05016 | 0.061 | 0.0495 | 33000 |
| 1720646880 | 0.061 | 0.0092 | 17.76 | 0.0555 | 0.061 | 0.05025 | 17968 |
| 1720560540 | 0.0518 | 0.0008001 | 1.57 | 0.061 | 0.061 | 0.0518 | 33000 |
| 1720473600 | 0.0509999 | -0.014 | -21.54 | 0.06 | 0.065 | 0.0509999 | 43778 |
| 1720214640 | 0.065 | 0 | 0.00 | 0.0587 | 0.065 | 0.055 | 29035 |
| 1720041000 | 0.065 | 0.0024 | 3.83 | 0.065 | 0.065 | 0.065 | 2000 |
| 1719955740 | 0.0626 | -0.0072 | -10.32 | 0.0569 | 0.067 | 0.055 | 95000 |
| 1719868980 | 0.0698 | 0.006225 | 9.79 | 0.06 | 0.0698 | 0.055 | 50667 |
| 1719610020 | 0.063575 | -0.002825 | -4.25 | 0.075 | 0.075 | 0.063575 | 6000 |
| 1719523200 | 0.0664 | -0.0056 | -7.78 | 0.073 | 0.073 | 0.064 | 21500 |
| 1719437040 | 0.072 | 0.0091 | 14.47 | 0.0709999 | 0.072 | 0.06305 | 11000 |
| 1719350880 | 0.0629 | 0.0002 | 0.32 | 0.0653 | 0.0777999 | 0.0629 | 63128 |
| 1719264540 | 0.0627 | -0.0034 | -5.14 | 0.0661 | 0.0786 | 0.06 | 187993 |
| 1719005220 | 0.0661 | 0.0003 | 0.46 | 0.0662 | 0.0995999 | 0.06375 | 868550 |
| 1718918640 | 0.0658 | -0.0006 | -0.90 | 0.0638 | 0.067 | 0.0605 | 150560 |
| 1718746140 | 0.0664 | 0.0052 | 8.50 | 0.06938 | 0.06938 | 0.0582 | 40941 |
| 1718659680 | 0.0612 | -0.00265 | -4.15 | 0.0655 | 0.0695 | 0.06084 | 249200 |
| 1718400300 | 0.06385 | 0.00165 | 2.65 | 0.058 | 0.0654 | 0.058 | 27156 |
| 1718314140 | 0.0622 | -0.0033 | -5.04 | 0.060485 | 0.0622 | 0.060485 | 6004 |
| 1718227380 | 0.0655 | 0.001435 | 2.24 | 0.0621 | 0.0655 | 0.059 | 95927 |
| 1718141340 | 0.064065 | 0.001565 | 2.50 | 0.061795 | 0.0655 | 0.061795 | 16558 |
| 1718054880 | 0.0625 | -0.003 | -4.58 | 0.078 | 0.078 | 0.059 | 279123 |
| 1717795800 | 0.0655 | -0.001 | -1.50 | 0.0695 | 0.0695 | 0.0613 | 41130 |
| 1717709400 | 0.0665 | 0 | 0.00 | 0.0672 | 0.0672 | 0.0625 | 34828 |
| 1717622460 | 0.0665 | 0.00605 | 10.01 | 0.0577 | 0.0702 | 0.0577 | 103900 |
| 1717536360 | 0.06045 | -0.00305 | -4.80 | 0.0615 | 0.072 | 0.0581 | 92020 |
| 1717450140 | 0.0635 | -0.008445 | -11.74 | 0.083 | 0.083 | 0.06165 | 82166 |
| 1717190940 | 0.071945 | -0.006055 | -7.76 | 0.083 | 0.083 | 0.06745 | 184300 |
| 1717104540 | 0.078 | -0.012 | -13.33 | 0.081 | 0.0927 | 0.0718 | 436664 |
| 1717018020 | 0.09 | 0.0013 | 1.47 | 0.0859 | 0.096 | 0.0835999 | 220273 |
| 1716931740 | 0.0887 | 0.0245001 | 38.16 | 0.075 | 0.0925 | 0.0698 | 810804 |
| 1716585840 | 0.0641999 | 0.0016999 | 2.72 | 0.062 | 0.0668 | 0.062 | 25074 |
| 1716499740 | 0.0625 | -0.0073 | -10.46 | 0.0669 | 0.067 | 0.0625 | 12750 |
| 1716412800 | 0.0698 | 0.008 | 12.94 | 0.0707 | 0.0707 | 0.0667 | 52260 |
| 1716326940 | 0.0618 | -0.0112 | -15.34 | 0.057 | 0.0665 | 0.057 | 438425 |
| 1716240180 | 0.073 | 0.014 | 23.73 | 0.073 | 0.075 | 0.0554 | 316401 |
| 1715981340 | 0.059 | 0 | 0.00 | 0.067 | 0.068 | 0.0572 | 167289 |
| 1715894940 | 0.059 | 0.0144 | 32.29 | 0.06535 | 0.069 | 0.05 | 572173 |
| 1715808000 | 0.0446 | 0.0053 | 13.49 | 0.0448 | 0.0448 | 0.041 | 36500 |
| 1715722140 | 0.0393 | -0.0054 | -12.08 | 0.0396 | 0.0396 | 0.0393 | 8350 |
| 1715635200 | 0.0446999 | 0.0025999 | 6.18 | 0.0446999 | 0.0446999 | 0.0446999 | 5000 |
| 1715376000 | 0.0421 | -0.0022 | -4.97 | 0.0444 | 0.0444 | 0.0421 | 9000 |
| 1715289720 | 0.0443 | 0.0053 | 13.59 | 0.0442 | 0.0443 | 0.04 | 32000 |
| 1715203200 | 0.039 | -0.0006 | -1.52 | 0.04065 | 0.0446999 | 0.039 | 57000 |
| 1715117340 | 0.0396 | 0.0006 | 1.54 | 0.041 | 0.041 | 0.0396 | 13000 |
| 1715030940 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1714771740 | 0.039 | -0.0012 | -2.99 | 0.0409 | 0.0409 | 0.039 | 13000 |
| 1714685340 | 0.0402 | -0.0003 | -0.74 | 0.0402 | 0.0402 | 0.0402 | 5000 |
| 1714598400 | 0.0405 | 0.0005 | 1.25 | 0.038 | 0.0405 | 0.038 | 27003 |
| 1714512600 | 0.04 | 0.00165 | 4.30 | 0.0404 | 0.0404 | 0.038 | 80000 |
| 1714425720 | 0.03835 | 0.008225 | 27.30 | 0.035 | 0.041 | 0.035 | 159001 |
| 1714166580 | 0.030125 | -0.002375 | -7.31 | 0.03115 | 0.03209 | 0.030125 | 5900 |
| 1714080300 | 0.0325 | 0.0026 | 8.70 | 0.02755 | 0.0337 | 0.02755 | 98525 |
| 1713994020 | 0.0299 | 0.0009 | 3.10 | 0.0299 | 0.0299 | 0.0299 | 2006 |
| 1713907740 | 0.029 | 0.0012 | 4.32 | 0.02865 | 0.0295 | 0.02725 | 48000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
