Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2020 0.5100 0.5100 0.4900 0.4900 700 -0.02(-3.92%)
May 28, 2020 0.5100 0.5100 0.5100 30 +0.00(+0.00%)
May 27, 2020 0.5100 0.5100 0.5100 0.5100 250 +0.02(+4.08%)
May 26, 2020 0.3600 0.4900 0.3600 0.4900 13,477 -0.02(-3.90%)
May 22, 2020 0.4700 0.5099 0.4700 0.5099 8,000 +0.03(+6.23%)
May 21, 2020 0.4800 0.4800 0.4800 0.4800 250 +0.00(+0.00%)
May 20, 2020 0.4800 0.4800 0.4800 0.4800 246 +0.04(+9.17%)
May 18, 2020 0.4397 0.4397 0.4397 0 +0.02(+4.72%)
May 15, 2020 0.3707 0.4398 0.3701 0.4199 7,300 -0.00(-0.02%)
May 14, 2020 0.4400 0.4400 0.4200 0.4200 1,110 -0.01(-2.33%)
May 13, 2020 0.4300 0.4300 0.4300 0.4300 3,840 -0.08(-15.69%)
May 12, 2020 0.5100 0.5100 0.5100 0.5100 200 +0.00(+0.00%)
May 11, 2020 0.4400 0.5100 0.4400 0.5100 3,700 +0.00(+0.00%)
May 08, 2020 0.5197 0.5197 0.4404 0.5100 6,300 +0.08(+18.60%)
May 07, 2020 0.4154 0.5750 0.4154 0.4300 10,901 -0.14(-25.22%)
May 06, 2020 0.5750 0.5750 0.5000 0.5750 8,934 +0.00(+0.00%)
May 05, 2020 0.5750 0.5750 0.5750 0.5750 200 +0.02(+3.60%)
May 04, 2020 0.5300 0.5550 0.5300 0.5550 15,600 +0.01(+0.91%)
May 01, 2020 0.5500 0.5500 0.5000 0.5500 4,700 -0.02(-4.35%)
Apr 30, 2020 0.5100 0.5750 0.5100 0.5750 1,500 -0.01(-0.86%)
Apr 29, 2020 0.5800 0.5800 0.5800 0.5800 6,892 +0.02(+3.57%)
Apr 28, 2020 0.5899 0.5899 0.5600 0.5600 4,810 -0.03(-5.07%)
Apr 27, 2020 0.6099 0.6099 0.5899 0.5899 1,482 -0.01(-1.68%)
Apr 24, 2020 0.6000 0.6099 0.6000 0.6000 1,100 -0.03(-4.28%)
Apr 23, 2020 0.5100 0.6270 0.5000 0.6268 11,994 -0.02(-3.55%)
Apr 20, 2020 0.6499 0.6499 0.6499 0 -0.00(-0.02%)
Apr 17, 2020 0.4500 0.6500 0.4500 0.6500 5,400 -0.03(-4.27%)
Apr 16, 2020 0.4510 0.6790 0.4500 0.6790 7,248 -0.00(-0.15%)
Apr 15, 2020 0.6800 0.6800 0.6800 0.6800 100 -0.02(-2.86%)
Apr 14, 2020 0.7000 0.7000 0.7000 38 +0.00(+0.00%)
Apr 13, 2020 0.5800 0.7000 0.5800 0.7000 157,926 +0.13(+22.83%)
Apr 09, 2020 0.5300 0.5699 0.5100 0.5699 10,700 +0.05(+10.13%)
Apr 08, 2020 0.4410 0.5175 0.4410 0.5175 1,500 +0.01(+1.47%)
Apr 07, 2020 0.5500 0.5500 0.5100 0.5100 2,660 -0.04(-7.27%)
Apr 06, 2020 0.5500 0.5500 0.5500 0.5500 1,818 +0.00(+0.00%)
Apr 03, 2020 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Apr 01, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 31, 2020 0.5510 0.5510 0.4201 0.5500 10,545 -0.07(-11.28%)
Mar 30, 2020 0.5763 0.6199 0.4123 0.6199 4,600 -0.02(-3.14%)
Mar 26, 2020 0.6400 0.6400 0.6400 0 -0.13(-17.06%)
Mar 25, 2020 0.5597 0.7716 0.5597 0.7716 5,555 +0.20(+34.35%)
Mar 24, 2020 0.5713 0.5743 0.5713 0.5743 2,200 -0.04(-5.85%)
Mar 20, 2020 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 19, 2020 0.5510 0.6100 0.5510 0.6100 4,680 +0.00(+0.00%)
Mar 17, 2020 0.6100 0.6100 0.6100 0 -0.05(-7.58%)
Mar 16, 2020 0.6000 0.6600 0.6000 0.6600 10,350 +0.00(+0.00%)
Mar 13, 2020 0.5309 0.6600 0.5309 0.6600 2,400 +0.05(+8.20%)
Mar 12, 2020 0.5501 0.6498 0.5309 0.6100 12,165 -0.16(-21.00%)
Mar 10, 2020 0.7722 0.7722 0.7722 0 -0.00(-0.06%)
Mar 09, 2020 0.7727 0.7727 0.5513 0.7727 4,052 +0.00(+0.00%)
Mar 06, 2020 0.7727 0.7727 0.7727 0.7727 300 -0.00(-0.25%)
Mar 05, 2020 0.6613 0.7747 0.5700 0.7746 10,200 -0.05(-5.54%)
Mar 04, 2020 0.8300 0.8300 0.8000 0.8200 1,821 -0.02(-2.38%)
Mar 03, 2020 0.8200 0.8400 0.8200 0.8400 4,400 +0.01(+1.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.