Dark

FTMR
Fortem Resources Inc. Common Stock
stock OTC

Inactive

Sep 23, 2021

0.1651USD0.000%(0.0000)2,000

Pre-market

0.00USD-100.000%(-0.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-23	0.1651	0.1651	0.1651	0.1651	0.000%	2,000	0.000%
2021-09-22	0.1651	0.1651	0.1651	0.1651	0.000%	489	0.000%
2021-09-21	0.1651	0.1651	0.1651	0.1651	0.000%	4,800	0.000%
2021-09-20	0.1651	0.1651	0.1651	0.1651	-31.180%	5,000	0.000%
2021-09-16	0.1686	0.2399	0.1651	0.2399	-2.042%	3,086	-31.180%
2021-09-10	0.2249	0.2449	0.2249	0.2449	-1.804%	10,900	-32.585%
2021-09-08	0.1900	0.2494	0.1900	0.2494	-0.080%	607	-33.801%
2021-09-03	0.2496	0.2496	0.2496	0.2496	+31.368%	500	-33.854%
2021-09-02	0.1900	0.1900	0.1900	0.1900	-23.909%	4,350	-13.105%
2021-09-01	0.2500	0.2500	0.2497	0.2497	-24.126%	8,400	-33.881%
2021-08-27	0.3292	0.3292	0.3291	0.3291	-5.783%	530	-49.833%
2021-08-26	0.1708	0.3493	0.1700	0.3493	-12.544%	15,350	-52.734%
2021-08-23	0.3994	0.3994	0.3994	0.3994	+163.109%	5,000	-58.663%
2021-08-20	0.2377	0.3797	0.1518	0.1518	-49.400%	12,600	+8.762%
2021-08-19	0.3030	0.3030	0.3000	0.3000	-14.627%	4,000	-44.967%
2021-08-18	0.3514	0.3514	0.3514	0.3514	+15.974%	1,635	-53.017%
2021-08-17	0.3030	0.3030	0.3030	0.3030	-37.782%	6,616	-45.512%
2021-08-11	0.3003	0.4870	0.3003	0.4870	-2.581%	300	-66.099%
2021-08-02	0.2500	0.4999	0.2500	0.4999	+69.630%	1,631	-66.973%
2021-07-30	0.2550	0.3147	0.1515	0.2947	-40.989%	48,496	-43.977%
2021-07-27	0.2550	0.4994	0.2550	0.4994	+67.023%	2,585	-66.940%
2021-07-26	0.3200	0.3200	0.2551	0.2990	-9.394%	24,071	-44.783%
2021-07-23	0.3500	0.4977	0.3300	0.3300	-33.588%	3,842	-49.970%
2021-07-22	0.3300	0.4969	0.3300	0.4969	-0.261%	500	-66.774%
2021-07-21	0.3300	0.4982	0.3300	0.4982	+24.550%	1,380	-66.861%
2021-07-20	0.3450	0.4000	0.3450	0.4000	+14.286%	5,280	-58.725%
2021-07-19	0.3500	0.3500	0.3500	0.3500	0.000%	3,895	-52.829%
2021-07-16	0.3300	0.3500	0.3300	0.3500	+7.034%	11,000	-52.829%
2021-07-15	0.3270	0.3270	0.3270	0.3270	-3.824%	1,000	-49.511%
2021-07-14	0.3201	0.3400	0.3200	0.3400	-17.073%	22,000	-51.441%
2021-07-13	0.3201	0.4100	0.3201	0.4100	+20.588%	2,600	-59.732%
2021-07-12	0.3400	0.3400	0.3400	0.3400	-0.029%	2,400	-51.441%
2021-07-09	0.3997	0.3997	0.3401	0.3401	-14.932%	3,000	-51.455%
2021-07-06	0.3998	0.3998	0.3998	0.3998	+24.898%	100	-58.704%
2021-07-02	0.3201	0.3201	0.3201	0.3201	-19.935%	2,501	-48.422%
2021-06-25	0.3202	0.3998	0.3200	0.3998	-19.735%	12,100	-58.704%
2021-06-23	0.3202	0.4998	0.3202	0.4981	-0.340%	1,600	-66.854%
2021-06-21	0.3220	0.4998	0.3220	0.4998	+2.355%	400	-66.967%
2021-06-17	0.4883	0.4883	0.4883	0.4883	-2.320%	100	-66.189%
2021-06-15	0.3800	0.4999	0.3800	0.4999	+0.341%	600	-66.973%
2021-06-14	0.3501	0.4982	0.3501	0.4982	-4.669%	650	-66.861%
2021-06-03	0.4982	0.5244	0.4100	0.5226	+0.500%	47,500	-68.408%
2021-05-28	0.3900	0.5293	0.3800	0.5200	+30.065%	29,700	-68.250%
2021-05-26	0.3014	0.3998	0.3001	0.3998	-0.050%	1,061	-58.704%
2021-05-25	0.4400	0.4400	0.4000	0.4000	-9.091%	2,200	-58.725%
2021-05-21	0.4400	0.4400	0.4400	0.4400	+45.792%	200	-62.477%
2021-05-20	0.3018	0.3018	0.3018	0.3018	-31.409%	1,000	-45.295%
2021-05-17	0.4400	0.4400	0.4400	0.4400	+4.887%	103	-62.477%
2021-05-14	0.3003	0.4195	0.3003	0.4195	-4.355%	13,652	-60.644%
2021-05-13	0.3252	0.4386	0.3252	0.4386	+4.478%	600	-62.358%
2021-05-12	0.4198	0.4198	0.4198	0.4198	-4.286%	125	-60.672%
2021-05-07	0.3500	0.4386	0.2716	0.4386	+2.525%	4,100	-62.358%
2021-05-05	0.2660	0.4278	0.2660	0.4278	-8.959%	300	-61.407%
2021-04-30	0.4700	0.4700	0.2641	0.4699	+4.422%	25,300	-64.865%
2021-04-29	0.4700	0.4700	0.4500	0.4500	0.000%	5,400	-63.311%
2021-04-28	0.4499	0.4500	0.4499	0.4500	-9.982%	4,180	-63.311%
2021-04-22	0.2755	0.4999	0.2755	0.4999	+2.020%	3,200	-66.973%
2021-04-21	0.3500	0.4900	0.3500	0.4900	-5.588%	2,600	-66.306%
2021-04-20	0.4250	0.5190	0.4250	0.5190	-10.517%	1,130	-68.189%
2021-04-19	0.4896	0.5900	0.3600	0.5800	-3.140%	18,300	-71.534%
2021-04-16	0.5988	0.5988	0.5988	0.5988	+1.492%	1,000	-72.428%
2021-04-14	0.3806	0.5900	0.3607	0.5900	-3.279%	2,631	-72.017%
2021-04-09	0.6177	0.6177	0.6100	0.6100	+22.000%	400	-72.934%
2021-04-08	0.5000	0.5000	0.5000	0.5000	+25.000%	1,000	-66.980%
2021-04-07	0.4000	0.6000	0.4000	0.4000	-33.333%	8,500	-58.725%
2021-04-06	0.5700	0.6000	0.5700	0.6000	-3.038%	2,385	-72.483%
2021-04-05	0.4501	0.6188	0.2750	0.6188	-0.032%	13,127	-73.319%
2021-03-31	0.6172	0.6190	0.4501	0.6190	+37.525%	4,549	-73.328%
2021-03-30	0.5600	0.5600	0.4501	0.4501	-27.074%	1,495	-63.319%
2021-03-29	0.5250	0.6172	0.5250	0.6172	+16.453%	8,272	-73.250%
2021-03-26	0.4900	0.6190	0.4900	0.5300	+8.163%	44,950	-68.849%
2021-03-18	0.3299	0.4900	0.3299	0.4900	-3.922%	3,185	-66.306%
2021-03-17	0.5080	0.5100	0.5080	0.5100	0.000%	9,032	-67.627%
2021-03-16	0.5500	0.5500	0.4200	0.5100	-4.225%	6,921	-67.627%
2021-03-15	0.5325	0.5325	0.5325	0.5325	+10.248%	200	-68.995%
2021-03-11	0.4979	0.4979	0.3060	0.4830	+0.625%	25,573	-65.818%
2021-03-10	0.4338	0.4930	0.3020	0.4800	+33.333%	15,500	-65.604%
2021-03-09	0.3500	0.3600	0.3500	0.3600	+2.857%	22,463	-54.139%
2021-03-08	0.3500	0.3500	0.3500	0.3500	0.000%	31,504	-52.829%
2021-03-05	0.3500	0.3500	0.3500	0.3500	+14.641%	310	-52.829%
2021-03-04	0.2853	0.3053	0.2657	0.3053	-7.485%	1,310	-45.922%
2021-03-03	0.2813	0.3300	0.2813	0.3300	-5.714%	3,522	-49.970%
2021-03-02	0.2700	0.3500	0.2700	0.3500	+34.615%	45,714	-52.829%
2021-03-01	0.2010	0.2700	0.2010	0.2600	-10.345%	2,772	-36.500%
2021-02-26	0.2900	0.2900	0.2900	0.2900	-3.333%	4,500	-43.069%
2021-02-25	0.3000	0.3000	0.2800	0.3000	0.000%	550	-44.967%
2021-02-24	0.2700	0.3000	0.2700	0.3000	+15.385%	9,952	-44.967%
2021-02-22	0.2700	0.2700	0.2400	0.2600	-0.498%	28,210	-36.500%
2021-02-19	0.2613	0.2613	0.2613	0.2613	+4.520%	405	-36.816%
2021-02-18	0.2500	0.2500	0.2500	0.2500	-7.407%	155	-33.960%
2021-02-16	0.2600	0.2700	0.1122	0.2700	+3.846%	19,342	-38.852%
2021-02-11	0.2600	0.2600	0.2600	0.2600	0.000%	2,287	-36.500%
2021-02-10	0.2600	0.2600	0.1533	0.2600	0.000%	6,380	-36.500%
2021-02-09	0.1010	0.3000	0.1010	0.2600	-20.973%	16,993	-36.500%
2021-02-08	0.2000	0.3290	0.2000	0.3290	-6.000%	20,171	-49.818%
2021-02-04	0.2200	0.3500	0.2200	0.3500	+25.000%	11,535	-52.829%
2021-02-03	0.3000	0.3000	0.2210	0.2800	-3.448%	50,600	-41.036%
2021-02-02	0.2900	0.2900	0.2900	0.2900	+3.571%	205	-43.069%
2021-01-29	0.3000	0.3000	0.2800	0.2800	-6.667%	900	-41.036%
2021-01-28	0.3000	0.3000	0.3000	0.3000	0.000%	400	-44.967%
2021-01-27	0.2900	0.3000	0.2900	0.3000	+0.167%	7,770	-44.967%
2021-01-26	0.2995	0.2995	0.2995	0.2995	-0.167%	10,000	-44.875%
2021-01-25	0.3000	0.3000	0.2100	0.3000	0.000%	1,500	-44.967%
2021-01-22	0.2100	0.3000	0.2100	0.3000	0.000%	40,000	-44.967%
2021-01-20	0.3000	0.3000	0.3000	0.3000	0.000%	100	-44.967%
2021-01-15	0.3000	0.3000	0.3000	0.3000	0.000%	6,300	-44.967%
2021-01-14	0.2900	0.3000	0.2880	0.3000	+11.111%	5,805	-44.967%
2021-01-13	0.1630	0.2700	0.1630	0.2700	0.000%	200	-38.852%
2021-01-12	0.2900	0.2900	0.1820	0.2700	0.000%	3,700	-38.852%
2021-01-11	0.2700	0.2700	0.2700	0.2700	-3.571%	250	-38.852%
2021-01-08	0.1500	0.2800	0.1500	0.2800	+12.000%	25,620	-41.036%
2021-01-07	0.2500	0.2500	0.2500	0.2500	0.000%	5,000	-33.960%
2021-01-05	0.2500	0.2500	0.2500	0.2500	+0.120%	100	-33.960%
2021-01-04	0.1600	0.2497	0.1520	0.2497	-0.080%	3,000	-33.881%
2020-12-30	0.1650	0.2500	0.1650	0.2499	+51.455%	13,840	-33.934%
2020-12-29	0.1680	0.1850	0.1650	0.1650	-34.000%	34,400	+0.061%
2020-12-24	0.2000	0.2500	0.2000	0.2500	0.000%	5,950	-33.960%
2020-12-22	0.2450	0.2600	0.1575	0.2500	0.000%	14,200	-33.960%
2020-12-21	0.1365	0.2500	0.1365	0.2500	-3.809%	3,600	-33.960%
2020-12-17	0.2599	0.2599	0.2599	0.2599	-8.775%	3,900	-36.476%
2020-12-16	0.2444	0.2849	0.2100	0.2849	+121.712%	12,950	-42.050%
2020-12-15	0.2200	0.2400	0.1061	0.1285	-44.564%	14,000	+28.482%
2020-12-14	0.0505	0.2318	0.0505	0.2318	-22.163%	12,570	-28.775%
2020-12-11	0.2350	0.2978	0.2350	0.2978	-0.034%	10,105	-44.560%
2020-12-10	0.2425	0.2979	0.2425	0.2979	+26.766%	12,460	-44.579%
2020-12-09	0.2400	0.2400	0.2350	0.2350	+2.174%	25,180	-29.745%
2020-12-08	0.2300	0.2300	0.2300	0.2300	-17.828%	2,300	-28.217%
2020-12-07	0.2799	0.2799	0.2799	0.2799	+11.960%	100	-41.015%
2020-12-03	0.2500	0.2500	0.2500	0.2500	0.000%	700	-33.960%
2020-12-02	0.2500	0.2500	0.2500	0.2500	0.000%	62,200	-33.960%
2020-11-30	0.2979	0.2979	0.2500	0.2500	-10.714%	14,000	-33.960%
2020-11-27	0.2500	0.2800	0.2500	0.2800	0.000%	12,600	-41.036%
2020-11-25	0.3300	0.3300	0.2800	0.2800	-17.647%	3,200	-41.036%
2020-11-23	0.2200	0.3400	0.2100	0.3400	+41.667%	45,100	-51.441%
2020-11-20	0.2430	0.2430	0.2300	0.2400	-0.415%	41,560	-31.208%
2020-11-18	0.2700	0.2700	0.2410	0.2410	-16.897%	8,980	-31.494%
2020-11-17	0.3979	0.3979	0.2900	0.2900	+3.571%	13,020	-43.069%
2020-11-16	0.2700	0.2800	0.2700	0.2800	-30.000%	19,700	-41.036%
2020-11-13	0.2800	0.4000	0.2700	0.4000	+33.333%	31,240	-58.725%
2020-11-12	0.3000	0.3000	0.3000	0.3000	0.000%	3,800	-44.967%
2020-11-11	0.3000	0.3000	0.3000	0.3000	0.000%	338	-44.967%
2020-11-10	0.3000	0.3000	0.3000	0.3000	0.000%	901	-44.967%
2020-11-06	0.3000	0.3000	0.2700	0.3000	0.000%	50,850	-44.967%
2020-11-03	0.3000	0.3000	0.2460	0.3000	+7.143%	4,585	-44.967%
2020-10-30	0.4500	0.4500	0.2100	0.2800	-20.000%	219,895	-41.036%
2020-10-29	0.3500	0.3500	0.3300	0.3500	+26.217%	4,535	-52.829%
2020-10-28	0.4400	0.4400	0.2750	0.2773	-33.976%	1,050	-40.462%
2020-10-27	0.4200	0.4200	0.4200	0.4200	+20.000%	100	-60.690%
2020-10-23	0.4500	0.4500	0.2533	0.3500	-31.373%	20,681	-52.829%
2020-10-21	0.4300	0.5100	0.4300	0.5100	+18.605%	3,500	-67.627%
2020-10-15	0.4300	0.4300	0.4300	0.4300	+7.500%	675	-61.605%
2020-10-13	0.4000	0.4000	0.4000	0.4000	-6.977%	874	-58.725%
2020-10-09	0.4300	0.4300	0.4300	0.4300	+22.857%	100	-61.605%
2020-10-08	0.3700	0.3700	0.3500	0.3500	-28.425%	10,181	-52.829%
2020-10-07	0.3500	0.4890	0.3500	0.4890	+22.250%	350	-66.237%
2020-10-06	0.4110	0.4110	0.3930	0.4000	-18.200%	25,100	-58.725%
2020-10-05	0.4110	0.5090	0.4110	0.4890	+19.268%	2,850	-66.237%
2020-10-02	0.4100	0.4100	0.4100	0.4100	-19.608%	358	-59.732%
2020-09-29	0.4300	0.5100	0.4300	0.5100	+18.605%	2,500	-67.627%
2020-09-28	0.4310	0.4500	0.4000	0.4300	-17.308%	43,583	-61.605%
2020-09-25	0.4300	0.5200	0.4300	0.5200	+4.000%	2,600	-68.250%
2020-09-24	0.4300	0.5000	0.4300	0.5000	-5.660%	2,798	-66.980%
2020-09-23	0.4400	0.5300	0.4300	0.5300	0.000%	600	-68.849%
2020-09-22	0.5600	0.5600	0.5300	0.5300	-8.621%	542	-68.849%
2020-09-18	0.5800	0.5800	0.5800	0.5800	-16.547%	4,000	-71.534%
2020-09-16	0.6950	0.6950	0.6950	0.6950	+26.364%	565	-76.245%
2020-09-14	0.5600	0.5600	0.5200	0.5500	-21.429%	53,000	-69.982%
2020-09-11	0.5950	0.7000	0.5900	0.7000	0.000%	56,500	-76.414%
2020-09-10	0.5850	0.7000	0.5800	0.7000	-2.778%	31,515	-76.414%
2020-09-09	0.5855	0.7200	0.5850	0.7200	-1.031%	15,100	-77.069%
2020-09-04	0.5525	0.7275	0.5525	0.7275	-0.342%	7,702	-77.306%
2020-09-02	0.7300	0.7300	0.7300	0.7300	+2.817%	4,400	-77.384%
2020-09-01	0.6000	0.7100	0.6000	0.7100	-1.389%	1,100	-76.746%
2020-08-28	0.5606	0.7300	0.5606	0.7200	0.000%	3,900	-77.069%
2020-08-27	0.5402	0.7295	0.5400	0.7200	-1.329%	7,574	-77.069%
2020-08-26	0.7495	0.7495	0.5450	0.7297	+37.601%	2,700	-77.374%
2020-08-25	0.7250	0.7500	0.5303	0.5303	-27.356%	12,092	-68.867%
2020-08-21	0.7300	0.7300	0.7300	0.7300	+48.980%	575	-77.384%
2020-08-20	0.5981	0.5981	0.4862	0.4900	-31.755%	2,000	-66.306%
2020-08-12	0.7180	0.7180	0.7180	0.7180	+2.571%	560	-77.006%
2020-08-11	0.7100	0.7100	0.4606	0.7000	-2.778%	1,508	-76.414%
2020-08-10	0.7200	0.7200	0.7200	0.7200	-2.703%	101	-77.069%
2020-08-07	0.7000	0.7400	0.7000	0.7400	+17.460%	1,308	-77.689%
2020-08-06	0.6300	0.6300	0.6300	0.6300	0.000%	4,560	-73.794%
2020-08-05	0.6300	0.6300	0.6300	0.6300	-14.865%	677	-73.794%
2020-08-04	0.3525	0.7400	0.3525	0.7400	-6.860%	926	-77.689%
2020-07-31	0.7945	0.7945	0.7945	0.7945	-0.439%	645	-79.220%
2020-07-28	0.6900	0.7980	0.5500	0.7980	+14.000%	1,700	-79.311%
2020-07-27	0.5800	0.7000	0.5800	0.7000	+7.692%	1,065	-76.414%
2020-07-23	0.6577	0.6700	0.6500	0.6500	-15.584%	8,144	-74.600%
2020-07-21	0.7400	0.7700	0.6582	0.7700	-14.444%	5,010	-78.558%
2020-07-20	0.7183	0.9200	0.6765	0.9000	-3.226%	1,651	-81.656%
2020-07-13	0.9300	0.9300	0.9300	0.9300	0.000%	100	-82.247%
2020-07-10	1.0300	1.0300	0.6635	0.9300	-2.105%	740	-82.247%
2020-07-09	0.9500	0.9500	0.9500	0.9500	-5.000%	400	-82.621%
2020-07-08	0.6404	1.0000	0.6404	1.0000	0.000%	725	-83.490%
2020-07-06	1.0000	1.0000	0.9400	1.0000	+11.111%	1,031	-83.490%
2020-07-02	0.8800	0.9000	0.8000	0.9000	-7.966%	1,020	-81.656%
2020-07-01	0.9780	0.9780	0.9779	0.9779	+22.238%	2,000	-83.117%
2020-06-30	0.5800	1.2400	0.5800	0.8000	+46.119%	26,701	-79.363%
2020-06-29	0.5475	0.5475	0.5475	0.5475	-3.524%	200	-69.845%
2020-06-26	0.5475	0.5675	0.5475	0.5675	0.000%	16,004	-70.907%
2020-06-25	0.5000	0.5675	0.4800	0.5675	+13.523%	19,411	-70.907%
2020-06-24	0.4799	0.4999	0.4799	0.4999	0.000%	4,100	-66.973%
2020-06-23	0.5319	0.5319	0.3607	0.4999	-6.333%	2,200	-66.973%
2020-06-22	0.5350	0.5350	0.5337	0.5337	-7.664%	961	-69.065%
2020-06-19	0.5100	0.5780	0.5100	0.5780	+13.333%	3,339	-71.436%
2020-06-15	0.4900	0.5100	0.4000	0.5100	0.000%	5,010	-67.627%
2020-06-11	0.5100	0.5100	0.5100	0.5100	+2.000%	185	-67.627%
2020-06-10	0.3404	0.5000	0.3300	0.5000	-1.961%	26,641	-66.980%
2020-06-09	0.3404	0.5100	0.3404	0.5100	0.000%	1,125	-67.627%
2020-06-08	0.4900	0.5100	0.4900	0.5100	+0.196%	462	-67.627%
2020-06-05	0.5090	0.5090	0.5090	0.5090	-0.196%	801	-67.564%
2020-06-03	0.2707	0.5100	0.2707	0.5100	0.000%	2,000	-67.627%
2020-06-01	0.5100	0.5100	0.5100	0.5100	+4.082%	200	-67.627%
2020-05-29	0.5100	0.5100	0.4900	0.4900	-3.922%	725	-66.306%
2020-05-27	0.5100	0.5100	0.5100	0.5100	+4.082%	250	-67.627%
2020-05-26	0.3600	0.4900	0.3600	0.4900	-3.903%	13,477	-66.306%
2020-05-22	0.4700	0.5099	0.4700	0.5099	+6.229%	8,000	-67.621%
2020-05-21	0.4800	0.4800	0.4800	0.4800	0.000%	250	-65.604%
2020-05-20	0.4800	0.4800	0.4800	0.4800	+9.165%	246	-65.604%
2020-05-18	0.3601	0.4397	0.3600	0.4397	+4.715%	17,503	-62.452%
2020-05-15	0.3707	0.4398	0.3701	0.4199	-0.024%	7,300	-60.681%
2020-05-14	0.4400	0.4400	0.4200	0.4200	-2.326%	1,110	-60.690%
2020-05-13	0.4300	0.4300	0.4300	0.4300	-15.686%	3,840	-61.605%
2020-05-12	0.5100	0.5100	0.5100	0.5100	0.000%	200	-67.627%
2020-05-11	0.4400	0.5100	0.4400	0.5100	0.000%	3,700	-67.627%
2020-05-08	0.5197	0.5197	0.4404	0.5100	+18.605%	6,300	-67.627%
2020-05-07	0.4154	0.5750	0.4154	0.4300	-25.217%	10,901	-61.605%
2020-05-06	0.5750	0.5750	0.5000	0.5750	0.000%	8,934	-71.287%
2020-05-05	0.5750	0.5750	0.5750	0.5750	+3.604%	200	-71.287%
2020-05-04	0.5300	0.5550	0.5300	0.5550	+0.909%	15,600	-70.252%
2020-05-01	0.5500	0.5500	0.5000	0.5500	-4.348%	4,709	-69.982%
2020-04-30	0.5100	0.5750	0.5100	0.5750	-0.862%	1,500	-71.287%
2020-04-29	0.5800	0.5800	0.5800	0.5800	+3.571%	6,892	-71.534%
2020-04-28	0.5899	0.5899	0.5600	0.5600	-5.069%	4,810	-70.518%
2020-04-27	0.6099	0.6099	0.5899	0.5899	-1.683%	1,482	-72.012%
2020-04-24	0.6000	0.6099	0.6000	0.6000	-4.276%	1,174	-72.483%
2020-04-23	0.5100	0.6270	0.5000	0.6268	-3.554%	11,994	-73.660%
2020-04-20	0.4201	0.6499	0.4122	0.6499	-0.015%	6,065	-74.596%
2020-04-17	0.4500	0.6500	0.4500	0.6500	-4.271%	5,430	-74.600%
2020-04-16	0.4510	0.6790	0.4500	0.6790	-0.147%	7,248	-75.685%
2020-04-15	0.6800	0.6800	0.6800	0.6800	-2.857%	100	-75.721%
2020-04-13	0.5800	0.7000	0.5800	0.7000	+22.829%	157,926	-76.414%
2020-04-09	0.5300	0.5699	0.5100	0.5699	+10.126%	10,732	-71.030%
2020-04-08	0.4410	0.5175	0.4410	0.5175	+1.471%	1,500	-68.097%
2020-04-07	0.5500	0.5500	0.5100	0.5100	-7.273%	2,660	-67.627%
2020-04-06	0.5500	0.5500	0.5500	0.5500	0.000%	1,818	-69.982%
2020-04-03	0.5500	0.5500	0.5500	0.5500	0.000%	1,000	-69.982%
2020-04-01	0.5500	0.5500	0.5500	0.5500	0.000%	500	-69.982%
2020-03-31	0.5510	0.5510	0.4201	0.5500	-11.276%	10,545	-69.982%
2020-03-30	0.5763	0.6199	0.4123	0.6199	-3.141%	4,600	-73.367%
2020-03-26	0.7517	0.7517	0.5510	0.6400	-17.055%	1,841	-74.203%
2020-03-25	0.5597	0.7716	0.5597	0.7716	+34.355%	5,555	-78.603%
2020-03-24	0.5713	0.5743	0.5713	0.5743	-5.852%	2,200	-71.252%
2020-03-20	0.5510	0.6100	0.5510	0.6100	0.000%	1,274	-72.934%
2020-03-19	0.5510	0.6100	0.5510	0.6100	0.000%	4,680	-72.934%
2020-03-17	0.6200	0.6200	0.6100	0.6100	-7.576%	2,940	-72.934%
2020-03-16	0.6000	0.6600	0.6000	0.6600	0.000%	10,350	-74.985%
2020-03-13	0.5309	0.6600	0.5309	0.6600	+8.197%	2,400	-74.985%
2020-03-12	0.5501	0.6498	0.5309	0.6100	-21.005%	12,165	-72.934%
2020-03-10	0.5800	0.7722	0.5800	0.7722	-0.065%	600	-78.620%
2020-03-09	0.7727	0.7727	0.5513	0.7727	0.000%	4,052	-78.633%
2020-03-06	0.7727	0.7727	0.7727	0.7727	-0.245%	300	-78.633%
2020-03-05	0.6613	0.7747	0.5700	0.7746	-5.537%	10,200	-78.686%
2020-03-04	0.8300	0.8300	0.8000	0.8200	-2.381%	1,821	-79.866%
2020-03-03	0.8200	0.8400	0.8200	0.8400	+1.266%	4,400	-80.345%
2020-03-02	0.7500	0.8295	0.7500	0.8295	-3.547%	6,513	-80.096%
2020-02-28	0.7532	0.8600	0.7500	0.8600	-4.039%	5,401	-80.802%
2020-02-27	0.7528	0.8962	0.7528	0.8962	+0.697%	800	-81.578%
2020-02-26	0.8900	0.8900	0.8900	0.8900	-1.111%	219	-81.449%
2020-02-25	0.8153	0.9000	0.8145	0.9000	-5.263%	3,700	-81.656%
2020-02-24	0.9500	0.9500	0.9500	0.9500	0.000%	1,084	-82.621%
2020-02-21	0.9100	0.9600	0.8032	0.9500	+12.293%	1,654	-82.621%
2020-02-20	0.8460	0.8460	0.8460	0.8460	-5.029%	500	-80.485%
2020-02-19	0.9000	0.9000	0.8908	0.8908	-2.110%	2,420	-81.466%
2020-02-18	0.7955	0.9590	0.7955	0.9100	+1.111%	9,291	-81.857%
2020-02-14	0.9285	0.9285	0.7805	0.9000	-3.090%	1,736	-81.656%
2020-02-13	0.7650	0.9287	0.7520	0.9287	-0.140%	5,497	-82.222%
2020-02-12	0.9300	0.9300	0.9300	0.9300	+2.254%	821	-82.247%
2020-02-11	0.7700	0.9095	0.7700	0.9095	-1.034%	7,810	-81.847%
2020-02-07	0.9585	0.9590	0.8100	0.9190	+0.790%	17,250	-82.035%
2020-02-06	0.9118	0.9118	0.9118	0.9118	+0.496%	300	-81.893%
2020-02-05	0.8130	0.9073	0.8100	0.9073	-8.326%	21,083	-81.803%
2020-02-04	0.9700	1.0000	0.7520	0.9897	-1.030%	13,701	-83.318%
2020-02-03	0.9999	1.0000	0.8412	1.0000	+0.010%	19,050	-83.490%
2020-01-30	0.9800	0.9999	0.8210	0.9999	+2.031%	7,200	-83.488%
2020-01-29	0.8310	0.9800	0.8310	0.9800	-2.000%	8,057	-83.153%
2020-01-28	0.9689	1.0000	0.9590	1.0000	+5.274%	21,500	-83.490%
2020-01-27	0.9499	0.9499	0.9499	0.9499	+8.066%	2,090	-82.619%
2020-01-24	0.8700	0.8990	0.8200	0.8790	+2.927%	13,138	-81.217%
2020-01-23	0.9100	0.9500	0.7440	0.8540	-13.955%	55,333	-80.667%
2020-01-17	0.9031	1.0000	0.9031	0.9925	-0.750%	1,191	-83.365%
2020-01-16	1.0000	1.0500	0.9031	1.0000	-0.990%	13,143	-83.490%
2020-01-15	1.0100	1.0100	1.0100	1.0100	-2.885%	4,036	-83.653%
2020-01-14	1.0000	1.1000	1.0000	1.0400	+5.051%	8,859	-84.125%
2020-01-13	0.7875	0.9900	0.7875	0.9900	+1.020%	36,567	-83.323%
2020-01-10	1.0000	1.2300	0.9800	0.9800	-2.000%	33,632	-83.153%
2020-01-09	0.9800	1.0000	0.9800	1.0000	+4.167%	3,200	-83.490%
2020-01-08	0.8503	0.9600	0.8503	0.9600	-2.041%	900	-82.802%
2020-01-07	0.8806	0.9800	0.8600	0.9800	+1.031%	18,092	-83.153%
2020-01-06	0.9590	0.9700	0.9178	0.9700	+2.105%	1,063	-82.979%
2020-01-03	0.8600	0.9500	0.8600	0.9500	-3.061%	1,400	-82.621%
2020-01-02	0.8800	1.0000	0.8700	0.9800	+6.522%	5,951	-83.153%
2019-12-31	0.9100	0.9700	0.9100	0.9200	-6.122%	6,311	-82.054%
2019-12-27	0.9655	0.9800	0.8162	0.9800	-2.000%	4,449	-83.153%
2019-12-26	1.0000	1.0000	0.9310	1.0000	+1.399%	1,700	-83.490%
2019-12-23	0.9310	1.0000	0.9310	0.9862	-5.173%	4,111	-83.259%
2019-12-20	1.0400	1.0400	1.0400	1.0400	-2.804%	124	-84.125%
2019-12-18	0.9995	1.1400	0.9995	1.0700	+7.538%	18,796	-84.570%
2019-12-17	0.9900	0.9950	0.8710	0.9950	-13.478%	11,394	-83.407%
2019-12-16	1.1900	1.1900	0.8500	1.1500	-6.504%	14,300	-85.643%
2019-12-12	1.2300	1.2500	1.2200	1.2300	+3.361%	4,600	-86.577%
2019-12-11	1.1900	1.1900	1.1900	1.1900	-4.800%	625	-86.126%
2019-12-10	1.1600	1.2500	1.1600	1.2500	+0.806%	5,700	-86.792%
2019-12-09	1.1000	1.2400	1.1000	1.2400	-0.800%	5,200	-86.685%
2019-12-06	1.2500	1.2500	1.1000	1.2500	0.000%	560	-86.792%
2019-12-05	1.2500	1.3000	1.2500	1.2500	0.000%	4,100	-86.792%
2019-12-04	1.2400	1.2500	1.1500	1.2500	+0.806%	2,090	-86.792%
2019-12-02	1.0800	1.2400	1.0800	1.2400	0.000%	2,600	-86.685%
2019-11-29	1.2400	1.2400	1.2400	1.2400	0.000%	100	-86.685%
2019-11-27	1.2400	1.2400	1.2000	1.2400	0.000%	3,430	-86.685%
2019-11-26	1.1500	1.2400	1.1500	1.2400	0.000%	300	-86.685%
2019-11-25	1.2400	1.2400	1.2400	1.2400	-0.800%	269	-86.685%
2019-11-21	1.2500	1.2500	1.2500	1.2500	0.000%	500	-86.792%
2019-11-20	1.2500	1.2500	1.1500	1.2500	0.000%	1,600	-86.792%
2019-11-19	1.2500	1.2500	1.2500	1.2500	-3.101%	862	-86.792%
2019-11-18	1.2500	1.2900	1.2500	1.2900	0.000%	3,124	-87.202%
2019-11-15	1.2900	1.2900	1.2900	1.2900	0.000%	500	-87.202%
2019-11-14	1.0600	1.2900	1.0600	1.2900	+4.032%	4,450	-87.202%
2019-11-13	1.0500	1.2400	1.0500	1.2400	+18.095%	6,578	-86.685%
2019-11-12	0.9900	1.0500	0.9500	1.0500	+6.061%	22,316	-84.276%
2019-11-11	1.0500	1.0500	0.9900	0.9900	-10.000%	3,800	-83.323%
2019-11-08	1.1000	1.1000	1.1000	1.1000	0.000%	2,000	-84.991%
2019-11-07	1.1500	1.2000	1.1000	1.1000	-4.348%	11,468	-84.991%
2019-11-06	1.1600	1.2000	1.1500	1.1500	-11.538%	10,056	-85.643%
2019-11-05	1.1500	1.3000	1.0700	1.3000	+13.043%	6,623	-87.300%
2019-11-04	1.1500	1.1500	1.1000	1.1500	-4.167%	1,992	-85.643%
2019-11-01	1.1500	1.3000	1.1000	1.2000	-7.692%	4,450	-86.242%
2019-10-31	1.3000	1.3000	1.3000	1.3000	0.000%	100	-87.300%
2019-10-30	1.1400	1.3000	1.1000	1.3000	-3.704%	21,157	-87.300%
2019-10-29	1.3500	1.3500	1.1500	1.3500	-2.174%	5,411	-87.770%
2019-10-28	1.4000	1.4000	1.3800	1.3800	-1.429%	574	-88.036%
2019-10-25	1.2100	1.4000	1.2100	1.4000	0.000%	2,385	-88.207%
2019-10-24	1.3100	1.4000	1.3100	1.4000	0.000%	872	-88.207%
2019-10-23	1.2900	1.4000	1.2200	1.4000	+12.000%	14,171	-88.207%
2019-10-21	1.2500	1.2500	1.2500	1.2500	0.000%	800	-86.792%
2019-10-16	1.2100	1.2500	1.2100	1.2500	+3.306%	2,371	-86.792%
2019-10-15	1.2400	1.2400	1.0500	1.2100	-2.419%	12,080	-86.355%
2019-10-11	0.8000	1.2800	0.8000	1.2400	+12.727%	7,700	-86.685%
2019-10-10	0.9501	1.1000	0.7500	1.1000	-13.386%	10,100	-84.991%
2019-10-09	1.3000	1.3000	1.0400	1.2700	+1.600%	1,561	-87.000%
2019-10-08	1.0500	1.2500	1.0500	1.2500	-9.420%	7,612	-86.792%
2019-10-07	1.0400	1.3800	1.0100	1.3800	-0.719%	1,800	-88.036%
2019-10-04	1.2000	1.4000	1.0500	1.3900	0.000%	1,928	-88.122%
2019-10-02	1.2600	1.4000	1.2500	1.3900	-6.081%	3,775	-88.122%
2019-09-30	1.3300	1.4800	1.2500	1.4800	+5.714%	11,365	-88.845%
2019-09-25	1.4000	1.4000	1.4000	1.4000	-3.448%	300	-88.207%
2019-09-24	1.4500	1.4500	1.4500	1.4500	0.000%	1,000	-88.614%
2019-09-23	1.2500	1.4800	1.2500	1.4500	+3.571%	1,502	-88.614%
2019-09-20	1.2600	1.4000	1.2600	1.4000	-5.405%	2,520	-88.207%
2019-09-19	1.4500	1.4800	1.3000	1.4800	+5.714%	3,695	-88.845%
2019-09-18	1.4000	1.4000	1.4000	1.4000	0.000%	1,916	-88.207%
2019-09-16	1.4000	1.4000	1.4000	1.4000	0.000%	180	-88.207%
2019-09-13	1.4000	1.4000	1.4000	1.4000	0.000%	1,650	-88.207%
2019-09-12	1.2000	1.4000	1.2000	1.4000	-5.405%	3,738	-88.207%
2019-09-11	1.4800	1.4800	1.4800	1.4800	-1.333%	218	-88.845%
2019-09-10	1.4800	1.5500	1.4800	1.5000	+1.351%	1,720	-88.993%
2019-09-09	1.3300	1.4800	1.3300	1.4800	0.000%	3,150	-88.845%
2019-09-06	1.2200	1.5000	1.0300	1.4800	-6.329%	3,854	-88.845%

.dark-mode .JgHjQJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JgHjQJ{ color: #333333; background-color: white; border: 2px solid #333333; }FTMRFortem Resources Inc. Common Stockstock OTC

FTMR
Fortem Resources Inc. Common Stock
stock OTC