Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Formation Minerals, Inc. (FOMI)

Compare

0.0470

+0.0060

+(14.63%)

At close: March 7 at 9:30:05 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	0.0470	0.0470	0.0470	0.0470	0.0470	4,311
Mar 6, 2025	0.0800	0.0800	0.0800	0.0800	0.0800	320
Mar 5, 2025	0.0800	0.0800	0.0700	0.0700	0.0700	707
Mar 4, 2025	0.0460	0.0460	0.0410	0.0410	0.0410	7,710
Mar 3, 2025	0.0460	0.0510	0.0460	0.0510	0.0510	1,419
Feb 28, 2025	0.0510	0.0600	0.0510	0.0600	0.0600	8,836
Feb 27, 2025	0.0420	0.0800	0.0400	0.0400	0.0400	3,297
Feb 26, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 25, 2025	0.0510	0.0513	0.0400	0.0400	0.0400	3,434
Feb 24, 2025	0.0513	0.0513	0.0513	0.0513	0.0513	-
Feb 21, 2025	0.0510	0.0513	0.0510	0.0513	0.0513	254
Feb 20, 2025	0.0510	0.0510	0.0510	0.0510	0.0510	-
Feb 19, 2025	0.0101	0.0900	0.0101	0.0510	0.0510	19,956
Feb 18, 2025	0.0900	0.0900	0.0900	0.0900	0.0900	-
Feb 14, 2025	0.0700	0.0990	0.0700	0.0900	0.0900	34,203
Feb 13, 2025	0.0990	0.0990	0.0495	0.0495	0.0495	23,073
Feb 12, 2025	0.0330	0.0800	0.0330	0.0770	0.0770	22,092
Feb 11, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	8,321
Feb 10, 2025	0.0555	0.0555	0.0555	0.0555	0.0555	141
Feb 7, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Feb 6, 2025	0.0700	0.0700	0.0610	0.0650	0.0650	1,476
Feb 5, 2025	0.0999	0.1000	0.0600	0.0600	0.0600	27,238
Feb 4, 2025	0.0999	0.0999	0.0899	0.0999	0.0999	35,085
Feb 3, 2025	0.0894	0.0894	0.0894	0.0894	0.0894	1,239
Jan 31, 2025	0.0580	0.0580	0.0580	0.0580	0.0580	187
Jan 30, 2025	0.0464	0.0464	0.0464	0.0464	0.0464	736
Jan 29, 2025	0.0999	0.0999	0.0650	0.0650	0.0650	31,041
Jan 28, 2025	0.0899	0.0999	0.0600	0.0600	0.0600	10,849
Jan 27, 2025	0.0780	0.0780	0.0650	0.0650	0.0650	10,570
Jan 24, 2025	0.0800	0.0880	0.0785	0.0785	0.0785	12,453
Jan 23, 2025	0.0785	0.0854	0.0690	0.0785	0.0785	15,407
Jan 22, 2025	0.0575	0.0700	0.0575	0.0700	0.0700	24,006
Jan 21, 2025	0.0690	0.0690	0.0575	0.0575	0.0575	2,908
Jan 17, 2025	0.0700	0.0880	0.0675	0.0805	0.0805	57,858
Jan 16, 2025	0.0600	0.0700	0.0600	0.0700	0.0700	62,352
Jan 15, 2025	0.0550	0.0595	0.0501	0.0595	0.0595	29,988
Jan 14, 2025	0.0626	0.0626	0.0526	0.0600	0.0600	13,520
Jan 13, 2025	0.0600	0.0600	0.0565	0.0600	0.0600	22,391
Jan 10, 2025	0.0371	0.0540	0.0371	0.0540	0.0540	105,921
Jan 8, 2025	0.0438	0.0438	0.0438	0.0438	0.0438	1,554
Jan 7, 2025	0.0416	0.0500	0.0416	0.0500	0.0500	53,974
Jan 6, 2025	0.0399	0.0416	0.0399	0.0405	0.0405	84,547
Jan 3, 2025	0.0331	0.0331	0.0331	0.0331	0.0331	-
Jan 2, 2025	0.0331	0.0399	0.0331	0.0331	0.0331	2,934
Dec 31, 2024	0.0331	0.0400	0.0331	0.0400	0.0400	2,735
Dec 30, 2024	0.0331	0.0340	0.0331	0.0331	0.0331	5,177
Dec 27, 2024	0.0374	0.0395	0.0340	0.0340	0.0340	6,417
Dec 26, 2024	0.0369	0.0396	0.0353	0.0354	0.0354	18,688
Dec 24, 2024	0.0414	0.0414	0.0410	0.0410	0.0410	14,322
Dec 23, 2024	0.0418	0.0418	0.0340	0.0400	0.0400	10,625
Dec 20, 2024	0.0419	0.0419	0.0375	0.0419	0.0419	25,101
Dec 19, 2024	0.0330	0.0374	0.0330	0.0374	0.0374	6,753
Dec 18, 2024	0.0330	0.0375	0.0330	0.0375	0.0375	733
Dec 17, 2024	0.0330	0.0400	0.0330	0.0330	0.0330	8,891
Dec 16, 2024	0.0330	0.0375	0.0330	0.0330	0.0330	38,063
Dec 13, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,030
Dec 12, 2024	0.0361	0.0399	0.0330	0.0330	0.0330	72,603
Dec 11, 2024	0.0380	0.0380	0.0361	0.0361	0.0361	7,526
Dec 10, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	12,866
Dec 9, 2024	0.0361	0.0430	0.0361	0.0380	0.0380	1,631
Dec 6, 2024	0.0361	0.0430	0.0361	0.0361	0.0361	4,233
Dec 5, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	467
Dec 4, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	443
Dec 3, 2024	0.0396	0.0396	0.0361	0.0396	0.0396	26,512
Dec 2, 2024	0.0361	0.0361	0.0361	0.0361	0.0361	110
Nov 29, 2024	0.0500	0.0500	0.0361	0.0361	0.0361	2,975
Nov 27, 2024	0.0361	0.0500	0.0361	0.0465	0.0465	6,650
Nov 26, 2024	0.0470	0.0500	0.0470	0.0500	0.0500	22,836
Nov 25, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	987
Nov 22, 2024	0.0442	0.0460	0.0360	0.0460	0.0460	8,182
Nov 21, 2024	0.0420	0.0640	0.0342	0.0342	0.0342	6,671
Nov 20, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Nov 19, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	809
Nov 18, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	689
Nov 15, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	1,088
Nov 14, 2024	0.0370	0.0442	0.0342	0.0342	0.0342	4,350
Nov 13, 2024	0.0460	0.0460	0.0360	0.0360	0.0360	1,656
Nov 12, 2024	0.0341	0.0441	0.0341	0.0360	0.0360	309
Nov 11, 2024	0.0330	0.0433	0.0330	0.0370	0.0370	1,754
Nov 8, 2024	0.0360	0.0500	0.0320	0.0320	0.0320	23,453
Nov 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 6, 2024	0.0350	0.0500	0.0350	0.0500	0.0500	109,408
Nov 5, 2024	0.0369	0.0369	0.0325	0.0325	0.0325	307
Nov 4, 2024	0.0413	0.0413	0.0413	0.0413	0.0413	-
Nov 1, 2024	0.0413	0.0413	0.0413	0.0413	0.0413	1,833
Oct 31, 2024	0.0413	0.0413	0.0413	0.0413	0.0413	2,010
Oct 30, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	2,121
Oct 29, 2024	0.0500	0.0500	0.0369	0.0369	0.0369	8,356
Oct 28, 2024	0.0341	0.0410	0.0325	0.0325	0.0325	5,148
Oct 25, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	551
Oct 24, 2024	0.0374	0.0374	0.0374	0.0374	0.0374	100
Oct 23, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Oct 22, 2024	0.0338	0.0390	0.0338	0.0390	0.0390	8,910
Oct 21, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 18, 2024	0.0325	0.0340	0.0325	0.0340	0.0340	3,591
Oct 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,019
Oct 16, 2024	0.0358	0.0358	0.0358	0.0358	0.0358	3,500
Oct 15, 2024	0.0357	0.0357	0.0357	0.0357	0.0357	2,017
Oct 14, 2024	0.0358	0.0374	0.0358	0.0374	0.0374	4,234
Oct 11, 2024	0.0390	0.0390	0.0370	0.0370	0.0370	6,636
Oct 10, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	167
Oct 9, 2024	0.0403	0.0403	0.0390	0.0390	0.0390	4,603
Oct 8, 2024	0.0403	0.0403	0.0403	0.0403	0.0403	151
Oct 7, 2024	0.0403	0.0403	0.0403	0.0403	0.0403	-
Oct 4, 2024	0.0367	0.0404	0.0310	0.0403	0.0403	23,771
Oct 3, 2024	0.0380	0.0380	0.0334	0.0334	0.0334	352
Oct 2, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	15,000
Oct 1, 2024	0.0402	0.0413	0.0380	0.0408	0.0408	27,038
Sep 30, 2024	0.0370	0.0419	0.0370	0.0402	0.0402	3,899
Sep 27, 2024	0.0370	0.0435	0.0370	0.0402	0.0402	2,597
Sep 26, 2024	0.0489	0.0489	0.0370	0.0370	0.0370	20,086
Sep 25, 2024	0.0447	0.0447	0.0447	0.0447	0.0447	-
Sep 24, 2024	0.0447	0.0447	0.0447	0.0447	0.0447	806
Sep 23, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	401
Sep 20, 2024	0.0370	0.0459	0.0370	0.0370	0.0370	8,149
Sep 19, 2024	0.0467	0.0467	0.0467	0.0467	0.0467	1,010
Sep 18, 2024	0.0416	0.0500	0.0370	0.0370	0.0370	56,827
Sep 17, 2024	0.0457	0.0602	0.0457	0.0500	0.0500	13,016
Sep 16, 2024	0.0680	0.0680	0.0460	0.0460	0.0460	10,184
Sep 13, 2024	0.0680	0.0680	0.0600	0.0680	0.0680	37,435
Sep 12, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	299
Sep 11, 2024	0.0645	0.0645	0.0561	0.0590	0.0590	5,428
Sep 10, 2024	0.0502	0.0502	0.0354	0.0354	0.0354	757
Sep 9, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Sep 6, 2024	0.0360	0.0590	0.0360	0.0590	0.0590	17,559
Sep 5, 2024	0.0525	0.0580	0.0525	0.0580	0.0580	2,583
Sep 4, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	11,602
Sep 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 30, 2024	0.0380	0.0470	0.0351	0.0450	0.0450	4,834
Aug 29, 2024	0.0400	0.0500	0.0350	0.0455	0.0455	17,679
Aug 28, 2024	0.0427	0.0490	0.0320	0.0350	0.0350	125,047
Aug 27, 2024	0.0500	0.0514	0.0500	0.0514	0.0514	4,133
Aug 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,799
Aug 23, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	26,686
Aug 22, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	833
Aug 21, 2024	0.0520	0.0550	0.0420	0.0420	0.0420	3,233
Aug 20, 2024	0.0500	0.0680	0.0439	0.0550	0.0550	6,939
Aug 19, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	4,516
Aug 16, 2024	0.0555	0.0555	0.0555	0.0555	0.0555	-
Aug 15, 2024	0.0430	0.0555	0.0430	0.0555	0.0555	13,967
Aug 14, 2024	0.0420	0.0485	0.0420	0.0439	0.0439	3,143
Aug 13, 2024	0.0560	0.0560	0.0560	0.0560	0.0560	373
Aug 12, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	2,912
Aug 9, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	-
Aug 8, 2024	0.0600	0.0680	0.0600	0.0680	0.0680	70,531
Aug 7, 2024	0.0500	0.0500	0.0320	0.0320	0.0320	50,026
Aug 6, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	14,918
Aug 5, 2024	0.0560	0.0560	0.0560	0.0560	0.0560	185
Aug 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,005
Aug 1, 2024	0.0600	0.0700	0.0600	0.0624	0.0624	18,006
Jul 31, 2024	0.0590	0.0645	0.0590	0.0590	0.0590	15,927
Jul 30, 2024	0.0700	0.0700	0.0500	0.0580	0.0580	1,224
Jul 29, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	601
Jul 26, 2024	0.0600	0.0600	0.0520	0.0600	0.0600	15,213
Jul 25, 2024	0.0740	0.0740	0.0700	0.0700	0.0700	492
Jul 24, 2024	0.0700	0.0700	0.0440	0.0600	0.0600	38,380
Jul 23, 2024	0.0439	0.0700	0.0439	0.0700	0.0700	10,357
Jul 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	462
Jul 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	28,454
Jul 18, 2024	0.0725	0.0750	0.0700	0.0700	0.0700	1,859
Jul 17, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	18,869
Jul 16, 2024	0.0800	0.0800	0.0750	0.0763	0.0763	30,439
Jul 15, 2024	0.0750	0.0810	0.0650	0.0805	0.0805	10,618
Jul 12, 2024	0.0600	0.0600	0.0401	0.0401	0.0401	21,192
Jul 11, 2024	0.0700	0.0700	0.0501	0.0501	0.0501	91,875
Jul 10, 2024	0.0501	0.0501	0.0501	0.0501	0.0501	14,015
Jul 9, 2024	0.0750	0.0750	0.0731	0.0731	0.0731	244
Jul 8, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	470
Jul 5, 2024	0.0785	0.1100	0.0650	0.0875	0.0875	17,060
Jul 3, 2024	0.0920	0.0920	0.0500	0.0850	0.0850	20,751
Jul 2, 2024	0.0899	0.0899	0.0899	0.0899	0.0899	1,405
Jul 1, 2024	0.0460	0.0645	0.0460	0.0645	0.0645	12,806
Jun 28, 2024	0.0750	0.0750	0.0501	0.0560	0.0560	15,712
Jun 27, 2024	0.0480	0.1200	0.0480	0.1000	0.1000	73,147
Jun 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	215
Jun 25, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	23,652
Jun 24, 2024	0.0450	0.0500	0.0450	0.0475	0.0475	25,265
Jun 21, 2024	0.0485	0.0487	0.0450	0.0450	0.0450	7,628
Jun 20, 2024	0.0500	0.0500	0.0407	0.0500	0.0500	9,464
Jun 18, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	-
Jun 17, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	1,509
Jun 14, 2024	0.0540	0.0680	0.0540	0.0680	0.0680	3,271
Jun 13, 2024	0.0400	0.0680	0.0400	0.0610	0.0610	3,790
Jun 12, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	-
Jun 11, 2024	0.0400	0.0531	0.0391	0.0391	0.0391	42,764
Jun 10, 2024	0.0735	0.0735	0.0680	0.0680	0.0680	43,061
Jun 7, 2024	0.0940	0.0940	0.0680	0.0780	0.0780	8,664
Jun 6, 2024	0.0780	0.0780	0.0780	0.0780	0.0780	190
Jun 5, 2024	0.0680	0.1200	0.0680	0.0836	0.0836	8,230
Jun 4, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	-
Jun 3, 2024	0.1332	0.1332	0.0680	0.0680	0.0680	9,255
May 31, 2024	0.0750	0.1200	0.0750	0.0836	0.0836	5,934
May 30, 2024	0.0680	0.0797	0.0680	0.0797	0.0797	5,493
May 29, 2024	0.0680	0.0738	0.0680	0.0692	0.0692	10,027
May 28, 2024	0.0700	0.0795	0.0680	0.0700	0.0700	41,203
May 24, 2024	0.0737	0.0795	0.0680	0.0680	0.0680	3,967
May 23, 2024	0.0680	0.0737	0.0680	0.0700	0.0700	25,710
May 22, 2024	0.0680	0.0700	0.0680	0.0680	0.0680	10,745
May 21, 2024	0.0795	0.0795	0.0512	0.0685	0.0685	3,289
May 20, 2024	0.0700	0.0795	0.0648	0.0795	0.0795	3,880
May 17, 2024	0.0662	0.0795	0.0350	0.0795	0.0795	27,204
May 16, 2024	0.0700	0.0700	0.0350	0.0540	0.0540	24,663
May 15, 2024	0.0700	0.0700	0.0353	0.0353	0.0353	11,885
May 14, 2024	0.0965	0.0965	0.0250	0.0650	0.0650	53,016
May 13, 2024	0.2000	0.2500	0.1000	0.1000	0.1000	25,028
May 10, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 9, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 8, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 7, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 6, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 3, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 2, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 1, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 29, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 17, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 16, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 11, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 10, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 9, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 8, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 5, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 4, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 3, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 2, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 1, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 28, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 27, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 21, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 20, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 13, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 11, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 8, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-

TPC1.SG Jersey Oil and Gas Plc

0.6050

-10.37%

DY6.SG Devon Energy Corp

31.14

-0.51%

J4V.DU Var Energi ASA

2.5270

-1.44%

G6O.F GeoPark Limited

7.25

+1.40%

SDR.V Stroud Resources Ltd.

0.0500

0.00%

EEG.AX Empire Energy Group Limited

0.1850

-2.63%

MKGP Maverick Energy Group, Ltd.

0.0098

0.00%

LEEN Leopard Energy, Inc.

0.1455

0.00%

TGRO Tiger Oil and Energy, Inc.

0.0001

0.00%

CORO.L Coro Energy plc

1.5500

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Formation Minerals, Inc. (FOMI)

Related Tickers