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 (%)
Jan 29, 2016 2.822 2.822 2.812 2.812 1,050 +0.02(+0.62%)
Jan 28, 2016 2.795 2.795 2.795 2.795 300 -0.02(-0.74%)
Jan 27, 2016 2.794 2.816 2.794 2.816 444 -0.01(-0.40%)
Jan 26, 2016 2.810 2.836 2.810 2.827 805 +0.02(+0.61%)
Jan 25, 2016 2.793 2.810 2.793 2.810 200 +0.03(+0.96%)
Jan 22, 2016 2.783 2.783 2.783 2.783 200 +0.02(+0.71%)
Jan 20, 2016 2.763 2.763 2.763 40 -0.07(-2.64%)
Jan 19, 2016 2.834 2.931 2.791 2.838 6,550 +0.09(+3.21%)
Jan 15, 2016 2.750 2.750 2.750 0 -0.08(-2.98%)
Jan 14, 2016 2.837 2.837 2.834 2.834 500 +0.10(+3.82%)
Jan 12, 2016 2.730 2.730 2.730 0 -0.00(-0.14%)
Jan 05, 2016 2.734 2.734 2.734 0 -0.02(-0.79%)
Jan 04, 2016 2.756 2.756 2.756 2.756 327 +0.04(+1.38%)
Dec 30, 2015 2.718 2.718 2.718 0 -0.09(-3.26%)
Dec 29, 2015 2.810 2.810 2.810 2.810 150 -0.09(-3.10%)
Dec 28, 2015 2.900 2.900 2.900 2.900 1,000 +0.12(+4.39%)
Dec 23, 2015 2.778 2.778 2.778 0 -0.00(-0.13%)
Dec 17, 2015 2.782 2.782 2.782 0 -0.07(-2.39%)
Dec 15, 2015 2.850 2.850 2.850 0 -0.05(-1.72%)
Dec 14, 2015 2.900 2.900 2.900 2.900 1,025 +0.00(+0.03%)
Dec 11, 2015 2.849 2.899 2.842 2.899 600 -0.01(-0.49%)
Dec 09, 2015 2.913 2.913 2.913 0 +0.01(+0.35%)
Dec 08, 2015 2.860 2.911 2.860 2.903 500 +0.03(+0.98%)
Dec 07, 2015 2.965 2.965 2.875 2.875 1,234 -0.02(-0.66%)
Dec 04, 2015 2.948 2.948 2.894 2.894 445 -0.05(-1.62%)
Dec 01, 2015 2.942 2.942 2.942 0 -0.06(-2.01%)
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%)
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.