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

Fortem Resources Inc (OP: FTMR )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2021 0.5200 0.5200 0.5200 15 +0.12(+30.07%)
May 26, 2021 0.3998 0.3998 0.3998 0 -0.00(-0.05%)
May 25, 2021 0.4400 0.4400 0.4000 0.4000 2,200 -0.04(-9.09%)
May 21, 2021 0.4400 0.4400 0.4400 0 +0.14(+45.79%)
May 20, 2021 0.3018 0.3018 0.3018 0.3018 1,000 -0.14(-31.41%)
May 17, 2021 0.4400 0.4400 0.4400 0 +0.02(+4.89%)
May 14, 2021 0.3003 0.4195 0.3003 0.4195 13,652 -0.02(-4.35%)
May 13, 2021 0.3252 0.4386 0.3252 0.4386 600 +0.02(+4.48%)
May 12, 2021 0.4198 0.4198 0.4198 0.4198 125 -0.02(-4.29%)
May 07, 2021 0.4386 0.4386 0.4386 1 +0.01(+2.52%)
May 05, 2021 0.4278 0.4278 0.4278 0 -0.04(-8.96%)
Apr 30, 2021 0.4699 0.4699 0.4699 0 +0.02(+4.42%)
Apr 29, 2021 0.4700 0.4700 0.4500 0.4500 5,400 +0.00(+0.00%)
Apr 28, 2021 0.4499 0.4500 0.4499 0.4500 4,180 -0.05(-9.98%)
Apr 22, 2021 0.4999 0.4999 0.4999 0 +0.01(+2.02%)
Apr 21, 2021 0.3500 0.4900 0.3500 0.4900 2,600 -0.03(-5.59%)
Apr 20, 2021 0.4250 0.5190 0.4250 0.5190 1,130 -0.06(-10.52%)
Apr 19, 2021 0.4896 0.5900 0.3600 0.5800 18,300 -0.02(-3.14%)
Apr 16, 2021 0.5988 0.5988 0.5988 0.5988 1,000 +0.01(+1.49%)
Apr 14, 2021 0.5900 0.5900 0.5900 0 -0.02(-3.28%)
Apr 09, 2021 0.6100 0.6100 0.6100 0 +0.11(+22.00%)
Apr 08, 2021 0.5000 0.5000 0.5000 0.5000 1,000 +0.10(+25.00%)
Apr 07, 2021 0.4000 0.6000 0.4000 0.4000 8,500 -0.20(-33.33%)
Apr 06, 2021 0.5700 0.6000 0.5700 0.6000 2,385 -0.02(-3.04%)
Apr 05, 2021 0.4501 0.6188 0.2750 0.6188 13,127 -0.00(-0.03%)
Mar 31, 2021 0.6190 0.6190 0.6190 0 +0.17(+37.52%)
Mar 30, 2021 0.5600 0.5600 0.4501 0.4501 1,495 -0.17(-27.07%)
Mar 29, 2021 0.5250 0.6172 0.5250 0.6172 8,272 +0.09(+16.45%)
Mar 26, 2021 0.4900 0.6190 0.4900 0.5300 44,900 +0.04(+8.16%)
Mar 18, 2021 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Mar 17, 2021 0.5080 0.5100 0.5080 0.5100 9,032 +0.00(+0.00%)
Mar 16, 2021 0.5500 0.5500 0.4200 0.5100 6,921 -0.02(-4.23%)
Mar 15, 2021 0.5325 0.5325 0.5325 0.5325 200 +0.05(+10.25%)
Mar 11, 2021 0.4830 0.4830 0.4830 0 +0.00(+0.63%)
Mar 10, 2021 0.4338 0.4930 0.3020 0.4800 15,500 +0.12(+33.33%)
Mar 09, 2021 0.3500 0.3600 0.3500 0.3600 22,463 +0.01(+2.86%)
Mar 08, 2021 0.3500 0.3500 0.3500 0.3500 31,504 +0.00(+0.00%)
Mar 05, 2021 0.3500 0.3500 0.3500 0.3500 300 +0.04(+14.64%)
Mar 04, 2021 0.2853 0.3053 0.2657 0.3053 1,310 -0.02(-7.48%)
Mar 03, 2021 0.2814 0.3300 0.2813 0.3300 3,522 -0.02(-5.71%)
Mar 02, 2021 0.2700 0.3500 0.2700 0.3500 45,714 +0.09(+34.62%)
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.