Dark

FTM
FORTEM RESOURCES INC
stock CVE

Inactive

Jun 19, 2019

2.10CAD0.000%(0.00)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-19	2.1000	2.1000	2.1000	2.1000	0.000%	300	0.000%
2019-06-14	2.1000	2.1000	2.1000	2.1000	-15.323%	1,500	0.000%
2019-05-28	2.4800	2.4800	2.4800	2.4800	-0.402%	100	-15.323%
2019-05-24	2.4900	2.4900	1.7000	2.4900	+66.000%	400	-15.663%
2019-05-14	1.5000	1.5000	1.5000	1.5000	-23.077%	100	+40.000%
2019-05-10	1.9500	1.9500	1.9500	1.9500	-1.015%	100	+7.692%
2019-05-09	1.9700	1.9700	1.9700	1.9700	+1.026%	100	+6.599%
2019-05-06	1.9500	1.9500	1.9500	1.9500	-17.021%	200	+7.692%
2019-04-18	2.3500	2.3500	2.3500	2.3500	+17.500%	500	-10.638%
2019-04-09	2.0000	2.0000	2.0000	2.0000	-4.762%	1,200	+5.000%
2019-04-03	2.1000	2.1000	2.1000	2.1000	-6.667%	200	0.000%
2019-03-21	2.2500	2.2500	2.2500	2.2500	0.000%	500	-6.667%
2019-03-20	2.2500	2.2500	2.2400	2.2500	-6.250%	1,201	-6.667%
2019-03-19	2.4000	2.4000	2.2000	2.4000	-10.448%	2,600	-12.500%
2019-03-15	2.6800	2.6800	2.6500	2.6800	+1.132%	2,250	-21.642%
2019-03-14	2.6500	2.7000	2.2600	2.6500	-0.376%	2,050	-20.755%
2019-03-13	2.6600	2.6600	2.1100	2.6600	+2.308%	16,749	-21.053%
2019-03-12	2.6000	2.8200	2.6000	2.6000	-5.455%	2,180	-19.231%
2019-03-11	2.7500	2.7500	2.7500	2.7500	+7.843%	500	-23.636%
2019-03-07	2.5500	2.5500	2.5500	2.5500	-11.458%	700	-17.647%
2019-02-27	2.8800	2.8800	2.8800	2.8800	+1.408%	300	-27.083%
2019-02-26	2.8400	2.8400	2.6500	2.8400	-3.729%	2,700	-26.056%
2019-02-25	2.9500	2.9500	2.9500	2.9500	0.000%	1,200	-28.814%
2019-02-22	2.9500	2.9500	2.9000	2.9500	+3.509%	700	-28.814%
2019-02-21	2.8500	2.8500	2.8500	2.8500	-5.316%	1,130	-26.316%
2019-02-20	3.0100	3.0100	3.0100	3.0100	-0.331%	1,200	-30.233%
2019-02-19	3.0200	3.0200	3.0200	3.0200	-0.984%	250	-30.464%
2019-02-15	3.0500	3.0500	2.8000	3.0500	+8.929%	1,400	-31.148%
2019-02-14	2.8000	3.0500	2.8000	2.8000	-6.667%	2,200	-25.000%
2019-02-13	3.0000	3.0000	3.0000	3.0000	-1.639%	1,000	-30.000%
2019-02-12	3.0500	3.1400	3.0200	3.0500	-3.175%	3,525	-31.148%
2019-02-11	3.1500	3.1500	3.1500	3.1500	-0.316%	500	-33.333%
2019-02-08	3.1600	3.2500	3.1000	3.1600	+1.935%	12,000	-33.544%
2019-02-07	3.1000	3.1000	3.0200	3.1000	-1.274%	1,100	-32.258%
2019-02-06	3.1400	3.1400	3.0300	3.1400	+0.641%	650	-33.121%
2019-02-05	3.1200	3.1200	3.1200	3.1200	0.000%	897	-32.692%
2019-02-04	3.1200	3.1200	3.0000	3.1200	-0.319%	3,700	-32.692%
2019-01-31	3.1300	3.2600	3.1000	3.1300	+0.321%	1,600	-32.907%
2019-01-30	3.1200	3.1200	2.9800	3.1200	-0.952%	5,131	-32.692%
2019-01-29	3.1500	3.1500	2.8500	3.1500	+12.500%	3,790	-33.333%
2019-01-28	2.8000	3.2000	2.6000	2.8000	-12.500%	19,700	-25.000%
2019-01-25	3.2000	3.2000	2.8000	3.2000	+8.475%	930	-34.375%
2019-01-24	2.9500	3.0000	2.9500	2.9500	-3.279%	3,500	-28.814%
2019-01-23	3.0500	3.2000	2.9000	3.0500	-4.688%	3,400	-31.148%
2019-01-22	3.2000	3.2400	3.1900	3.2000	-1.538%	5,180	-34.375%
2019-01-18	3.2500	3.3000	3.2500	3.2500	-1.515%	18,632	-35.385%
2019-01-17	3.3000	3.3000	3.0000	3.3000	+1.852%	7,150	-36.364%
2019-01-16	3.2400	3.2400	3.1700	3.2400	+1.250%	5,900	-35.185%
2019-01-15	3.2000	3.2000	3.2000	3.2000	+3.226%	100	-34.375%
2019-01-04	3.1000	3.1000	3.1000	3.1000	+10.714%	200	-32.258%
2019-01-03	2.8000	2.8000	2.8000	2.8000	0.000%	300	-25.000%
2019-01-02	2.8000	2.8000	2.8000	2.8000	-9.677%	450	-25.000%
2018-12-31	3.1000	3.1000	3.1000	3.1000	-3.125%	1,000	-32.258%
2018-12-14	3.2000	3.2000	3.2000	3.2000	-1.538%	2,000	-34.375%
2018-12-13	3.2500	3.2500	2.4500	3.2500	+18.182%	1,600	-35.385%
2018-12-11	2.7500	2.7500	2.7500	2.7500	-5.172%	100	-23.636%
2018-12-07	2.9000	3.2500	2.9000	2.9000	-10.769%	6,800	-27.586%
2018-12-06	3.2500	3.2500	3.2500	3.2500	0.000%	9,139	-35.385%
2018-12-03	3.2500	3.2500	3.2500	3.2500	0.000%	130	-35.385%
2018-11-30	3.2500	3.2500	3.1900	3.2500	+4.167%	12,100	-35.385%
2018-11-29	3.1200	3.2000	3.1200	3.1200	+0.645%	2,300	-32.692%
2018-11-28	3.1000	3.1300	3.0500	3.1000	+1.639%	12,040	-32.258%
2018-11-27	3.0500	3.0500	2.9400	3.0500	+5.536%	5,330	-31.148%
2018-11-26	2.8900	3.0400	2.8900	2.8900	-2.034%	7,455	-27.336%
2018-11-23	2.9500	3.1000	2.9000	2.9500	-2.318%	12,050	-28.814%
2018-11-22	3.0200	3.0200	2.9000	3.0200	0.000%	800	-30.464%
2018-11-21	3.0200	3.0200	3.0000	3.0200	+1.342%	19,365	-30.464%
2018-11-20	2.9800	2.9800	2.9000	2.9800	+2.759%	21,170	-29.530%
2018-11-19	2.9000	2.9000	2.9000	2.9000	-17.379%	3,400	-27.586%
2018-11-01	3.5100	3.5100	3.5100	3.5100	-7.632%	1,000	-40.171%
2018-10-11	3.8000	3.8000	3.8000	3.8000	0.000%	100	-44.737%
2018-10-10	3.8000	3.8000	3.8000	3.8000	-15.556%	100	-44.737%
2018-10-09	4.5000	4.6500	4.5000	4.5000	+15.385%	329	-53.333%
2018-10-03	3.9000	4.2000	3.9000	3.9000	-17.021%	2,900	-46.154%
2018-10-02	4.7000	5.0000	4.7000	4.7000	-14.545%	1,100	-55.319%
2018-10-01	5.5000	5.6500	4.8000	5.5000	+14.583%	750	-61.818%
2018-09-28	4.8000	4.8000	4.8000	4.8000	+4.348%	400	-56.250%
2018-09-27	4.6000	4.6000	4.6000	4.6000	0.000%	1,500	-54.348%
2018-09-13	4.6000	4.6000	4.6000	4.6000	+15.000%	500	-54.348%
2018-09-10	4.0000	4.0000	4.0000	4.0000	+2.564%	500	-47.500%
2018-08-28	3.9000	3.9000	3.9000	3.9000	-6.024%	100	-46.154%
2018-08-27	4.1500	4.1500	4.1500	4.1500	0.000%	100	-49.398%

.dark-mode .rrsKGV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rrsKGV{ color: #333333; background-color: white; border: 2px solid #333333; }FTMFORTEM RESOURCES INCstock CVE

FTM
FORTEM RESOURCES INC
stock CVE