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 (%)
Jul 31, 2017 2.100 2.100 2.100 2.100 1,000 -0.10(-4.55%)
Jul 27, 2017 2.200 2.200 2.200 0 +0.15(+7.32%)
Jul 26, 2017 1.880 2.050 1.880 2.050 29,050 +0.17(+9.04%)
Jul 25, 2017 1.880 1.880 1.880 1.880 2,200 +0.03(+1.62%)
Jul 24, 2017 1.850 1.900 1.850 1.850 12,550 -0.05(-2.63%)
Jul 21, 2017 1.850 1.900 1.850 1.900 10,000 +0.05(+2.70%)
Jul 19, 2017 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 18, 2017 1.900 1.900 1.850 1.850 5,665 -0.05(-2.63%)
Jul 14, 2017 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 13, 2017 1.850 1.900 1.800 1.900 43,447 +0.05(+2.70%)
Jul 11, 2017 1.850 1.850 1.850 0 -0.05(-2.63%)
Jul 10, 2017 1.750 1.950 1.750 1.900 13,256 +0.15(+8.57%)
Jul 07, 2017 1.400 1.750 1.400 1.750 1,900 -0.03(-1.69%)
Jul 06, 2017 1.400 1.780 1.400 1.780 1,600 +0.09(+5.16%)
Jul 05, 2017 1.693 1.693 1.693 1.693 100 +0.05(+3.21%)
Jul 03, 2017 1.300 1.650 1.250 1.640 6,982 +0.02(+1.23%)
Jun 30, 2017 1.620 1.620 1.620 1.620 1,068 -0.03(-1.82%)
Jun 28, 2017 1.650 1.650 1.650 128 -0.13(-7.30%)
Jun 27, 2017 1.650 1.780 1.650 1.780 3,800 -0.02(-1.11%)
Jun 26, 2017 1.700 1.800 1.700 1.800 300 +0.00(+0.00%)
Jun 22, 2017 1.800 1.800 1.800 0 +0.00(+0.00%)
Jun 20, 2017 1.800 1.800 1.800 0 +0.00(+0.00%)
Jun 19, 2017 1.700 1.800 1.700 1.800 3,700 +0.00(+0.00%)
Jun 16, 2017 1.800 1.800 1.800 1.800 150 +0.01(+0.56%)
Jun 15, 2017 1.700 1.790 1.700 1.790 4,200 -0.11(-5.79%)
Jun 13, 2017 1.900 1.900 1.900 0 -0.05(-2.56%)
Jun 09, 2017 1.950 1.950 1.950 0 +0.15(+8.33%)
Jun 08, 2017 1.850 1.900 1.800 1.800 4,100 -0.10(-5.26%)
Jun 07, 2017 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
Jun 06, 2017 2.000 2.000 1.770 1.900 2,200 +0.00(+0.00%)
Jun 02, 2017 1.900 1.900 1.900 45 -0.05(-2.56%)
Jun 01, 2017 1.950 1.950 1.950 1.950 130 -0.05(-2.50%)
May 30, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
May 26, 2017 1.850 2.000 1.850 2.000 5,000 +0.04(+2.15%)
May 25, 2017 1.900 1.958 1.900 1.958 704 +0.06(+3.05%)
May 24, 2017 2.000 2.000 1.900 1.900 1,600 -0.04(-2.07%)
May 23, 2017 2.000 2.000 1.940 1.940 2,014 -0.06(-2.99%)
May 17, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
May 16, 2017 2.000 2.000 2.000 2.000 2,921 +0.03(+1.52%)
May 12, 2017 1.970 1.970 1.970 0 -0.03(-1.50%)
May 10, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
May 09, 2017 2.000 2.000 2.000 2.000 555 +0.00(+0.00%)
May 08, 2017 1.920 2.000 1.900 2.000 2,516 +0.05(+2.56%)
May 05, 2017 1.950 1.950 1.950 1.950 10,100 +0.00(+0.00%)
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.