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

Fortress Minerals CO (OP: FTMNF )

8.550 UNCHANGED
Last Price Updated: 2:22 PM EDT, May 26, 2022 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 (%)
Nov 30, 2015 2.918 3.002 2.911 3.002 806 +0.01(+0.17%)
Nov 27, 2015 2.997 2.997 2.997 2.997 165 -0.03(-1.09%)
Nov 25, 2015 3.030 3.030 3.030 0 -0.06(-1.96%)
Nov 24, 2015 3.091 3.091 3.091 3.091 200 +0.10(+3.39%)
Nov 23, 2015 2.990 2.989 1,500 +0.04(+1.32%)
Nov 19, 2015 2.950 2.950 2.950 0 +0.05(+1.73%)
Nov 18, 2015 2.900 2.900 2.900 2.900 250 +0.05(+1.76%)
Nov 17, 2015 2.850 2.850 2.850 2.850 175 -0.00(-0.00%)
Nov 16, 2015 2.850 2.850 2.850 2.850 1,500 +0.03(+1.06%)
Nov 12, 2015 2.820 2.820 2.820 0 -0.13(-4.26%)
Nov 10, 2015 2.946 2.946 2.946 0 -0.01(-0.28%)
Nov 09, 2015 2.849 2.954 2.841 2.954 1,700 +0.12(+4.24%)
Nov 06, 2015 2.870 2.870 2.824 2.834 2,546 -0.09(-3.12%)
Nov 05, 2015 2.919 2.925 2.898 2.925 1,000 -0.17(-5.38%)
Nov 02, 2015 3.091 3.091 3.091 0 +0.16(+5.50%)
Oct 28, 2015 2.930 2.930 2.930 75 -0.07(-2.50%)
Oct 27, 2015 2.992 3.005 2.992 3.005 4,540 +0.00(+0.16%)
Oct 23, 2015 3.000 3.000 3.000 0 -0.12(-3.72%)
Oct 20, 2015 3.116 3.116 3.116 0 +0.07(+2.27%)
Oct 19, 2015 3.048 3.048 3.047 3.047 320 -0.07(-2.33%)
Oct 16, 2015 3.129 3.129 3.120 3.120 3,325 -0.02(-0.77%)
Oct 14, 2015 3.144 3.144 3.144 0 +0.04(+1.16%)
Oct 13, 2015 3.058 3.111 3.058 3.108 3,538 +0.03(+0.92%)
Oct 09, 2015 3.080 3.080 3.080 0 +0.08(+2.69%)
Oct 08, 2015 3.017 3.017 2.968 2.999 2,840 +0.04(+1.45%)
Oct 07, 2015 2.970 2.970 2.956 2.956 950 -0.00(-0.01%)
Oct 06, 2015 2.882 2.956 2.882 2.956 750 +0.05(+1.59%)
Oct 05, 2015 2.860 2.910 2.855 2.910 1,349 +0.05(+1.75%)
Oct 01, 2015 2.860 2.860 2.860 0 -0.01(-0.36%)
Sep 30, 2015 2.820 2.884 2.820 2.870 1,185 -0.01(-0.29%)
Sep 29, 2015 2.908 2.908 2.878 2.878 720 -0.03(-0.95%)
Sep 28, 2015 2.916 2.916 2.835 2.906 1,925 -0.06(-2.18%)
Sep 25, 2015 2.939 2.971 2.916 2.971 2,625 +0.02(+0.84%)
Sep 24, 2015 2.916 2.950 2.893 2.946 4,570 +0.02(+0.61%)
Sep 23, 2015 2.935 2.940 2.871 2.928 2,320 +0.06(+1.92%)
Sep 22, 2015 2.948 2.948 2.873 2.873 1,984 -0.11(-3.62%)
Sep 21, 2015 3.016 3.016 2.978 2.981 2,792 -0.03(-1.12%)
Sep 18, 2015 3.054 3.054 3.012 3.015 2,450 -0.01(-0.45%)
Sep 17, 2015 2.969 3.058 2.946 3.029 7,839 +0.06(+2.14%)
Sep 16, 2015 2.956 2.970 2.956 2.965 4,834 +0.03(+1.13%)
Sep 15, 2015 2.950 2.950 2.895 2.932 6,391 -0.01(-0.21%)
Sep 14, 2015 2.953 2.953 2.915 2.938 7,867 -0.01(-0.38%)
Sep 11, 2015 2.950 2.953 2.920 2.949 6,528 +0.00(+0.11%)
Sep 10, 2015 2.949 2.970 2.909 2.946 7,310 +0.04(+1.25%)
Sep 09, 2015 2.949 2.962 2.910 2.910 9,198 -0.03(-0.90%)
Sep 08, 2015 2.945 2.945 2.915 2.936 4,258 -0.01(-0.41%)
Sep 04, 2015 2.948 2.948 2.948 0 +0.03(+1.10%)
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.