Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fortem Resources Inc (OP: FTMR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	2.980	3.000	2.740	2.950	5,021	+0.35(+13.46%)
Apr 27, 2018	2.850	2.970	2.010	2.600	5,900	-0.40(-13.33%)
Apr 26, 2018	3.300	3.300	3.000	3.000	7,085	-0.50(-14.29%)
Apr 25, 2018	3.605	3.610	3.100	3.500	6,770	-0.10(-2.78%)
Apr 24, 2018	3.000	3.600	3.000	3.600	14,700	+0.30(+9.09%)
Apr 23, 2018	3.100	3.440	3.000	3.300	12,054	+0.30(+10.00%)
Apr 20, 2018	2.950	3.000	2.950	3.000	1,694	+0.00(+0.00%)
Apr 19, 2018	2.950	3.000	2.950	3.000	4,225	+0.00(+0.00%)
Apr 18, 2018	3.010	3.050	2.950	3.000	6,466	-0.14(-4.46%)
Apr 17, 2018	3.120	3.750	3.010	3.140	20,080	+0.02(+0.64%)
Apr 16, 2018	2.670	3.120	2.650	3.120	6,900	+0.12(+4.00%)
Apr 12, 2018		3.000	3.000	3.000	0	+0.15(+5.26%)
Apr 10, 2018		2.850	2.850	2.850	0	+0.00(+0.00%)
Apr 09, 2018	2.750	2.850	2.750	2.850	5,233	-0.10(-3.39%)
Apr 06, 2018	2.950	2.950	2.950	2.950	100	-0.25(-7.81%)
Apr 05, 2018	2.950	3.200	2.850	3.200	2,910	+0.10(+3.23%)
Apr 02, 2018		3.100	3.100	3.100	20	+0.20(+6.90%)
Mar 28, 2018		2.900	2.900	2.900	0	-0.05(-1.69%)
Mar 27, 2018	2.940	2.950	2.750	2.950	13,300	+0.06(+2.08%)
Mar 26, 2018	2.770	2.890	2.770	2.890	3,500	-0.09(-3.02%)
Mar 23, 2018	2.750	2.980	2.750	2.980	3,200	-0.02(-0.67%)
Mar 22, 2018	2.750	3.000	2.750	3.000	350	-0.09(-2.91%)
Mar 21, 2018	2.700	3.090	2.700	3.090	8,650	+0.10(+3.34%)
Mar 20, 2018	2.720	2.990	2.720	2.990	2,428	-0.06(-1.97%)
Mar 16, 2018		3.050	3.050	3.050	0	+0.03(+0.99%)
Mar 14, 2018		3.020	3.020	3.020	0	+0.00(+0.00%)
Mar 13, 2018	3.000	3.020	3.000	3.020	3,166	-0.13(-4.13%)
Mar 09, 2018		3.150	3.150	3.150	0	+0.02(+0.64%)
Mar 08, 2018	2.710	3.130	2.710	3.130	400	-0.05(-1.57%)
Mar 07, 2018	2.850	3.180	2.680	3.180	3,350	+0.00(+0.00%)
Mar 06, 2018	3.000	3.180	2.850	3.180	2,200	+0.18(+6.00%)
Mar 05, 2018	2.900	3.020	2.900	3.000	9,886	+0.08(+2.74%)
Mar 02, 2018	2.560	2.920	2.550	2.920	2,300	+0.02(+0.69%)
Mar 01, 2018	2.750	2.900	2.750	2.900	350	-0.23(-7.35%)
Feb 27, 2018		3.130	3.130	3.130	0	+0.38(+13.82%)
Feb 26, 2018	3.150	3.150	2.740	2.750	1,032	-0.42(-13.25%)
Feb 23, 2018	3.150	3.170	3.150	3.170	16,071	+0.05(+1.60%)
Feb 21, 2018		3.120	3.120	3.120	0	+0.00(+0.00%)
Feb 15, 2018		3.120	3.120	3.120	0	+0.12(+4.00%)
Feb 14, 2018	2.850	3.050	2.790	3.000	6,555	+0.15(+5.26%)
Feb 13, 2018	2.800	2.850	2.800	2.850	6,751	+0.05(+1.79%)
Feb 12, 2018	2.800	2.800	2.500	2.800	2,561	+0.00(+0.00%)
Feb 09, 2018	2.360	2.800	2.350	2.800	3,400	+0.00(+0.00%)
Feb 08, 2018	2.800	2.800	2.800	2.800	200	+0.01(+0.36%)
Feb 06, 2018		2.790	2.790	2.790	0	-0.21(-7.00%)
Feb 05, 2018	2.800	3.050	2.800	3.000	15,314	+0.21(+7.53%)
Feb 02, 2018	2.750	2.800	2.750	2.790	6,860	+0.04(+1.45%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Fortem Resources Inc (OP: FTMR )

Historical Prices