Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortune Bay (TSV: KSI )

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 (%)
Nov 29, 2019 2.000 2.050 1.960 2.040 104,351 +0.04(+2.00%)
Nov 28, 2019 1.990 2.100 1.990 2.000 72,772 +0.00(+0.00%)
Nov 27, 2019 2.000 2.100 1.980 2.000 127,818 +0.05(+2.56%)
Nov 26, 2019 1.780 2.120 1.780 1.950 65,506 +0.18(+10.17%)
Nov 25, 2019 1.660 1.780 1.660 1.770 58,789 +0.07(+4.12%)
Nov 22, 2019 1.660 1.700 1.660 1.700 20,113 +0.01(+0.59%)
Nov 21, 2019 1.700 1.700 1.640 1.690 11,283 +0.02(+1.20%)
Nov 20, 2019 1.690 1.700 1.650 1.670 4,804 -0.02(-1.18%)
Nov 19, 2019 1.560 1.700 1.560 1.690 3,937 +0.10(+6.29%)
Nov 18, 2019 1.570 1.680 1.570 1.590 1,741 -0.01(-0.63%)
Nov 15, 2019 1.560 1.600 1.560 1.600 10,140 +0.00(+0.00%)
Nov 14, 2019 1.610 1.610 1.560 1.600 38,401 +0.00(+0.00%)
Nov 13, 2019 1.600 1.600 1.560 1.600 17,570 +0.00(+0.00%)
Nov 12, 2019 1.650 1.650 1.600 1.600 33,800 -0.04(-2.44%)
Nov 11, 2019 1.660 1.660 1.640 1.640 10,142 -0.01(-0.61%)
Nov 08, 2019 1.650 1.650 1.640 1.650 13,752 -0.01(-0.60%)
Nov 07, 2019 1.650 1.670 1.630 1.660 53,844 -0.04(-2.35%)
Nov 06, 2019 1.650 1.700 1.650 1.700 30,152 +0.06(+3.66%)
Nov 05, 2019 1.690 1.690 1.640 1.640 30,896 -0.08(-4.65%)
Nov 04, 2019 1.680 1.720 1.680 1.720 12,818 +0.02(+1.18%)
Nov 01, 2019 1.700 1.730 1.660 1.700 219,150 -0.06(-3.41%)
Oct 31, 2019 1.650 1.760 1.600 1.760 40,447 +0.10(+6.02%)
Oct 30, 2019 1.660 1.660 1.590 1.660 27,494 +0.00(+0.00%)
Oct 29, 2019 1.590 1.660 1.590 1.660 37,817 +0.06(+3.75%)
Oct 28, 2019 1.600 1.600 1.580 1.600 20,530 +0.00(+0.00%)
Oct 25, 2019 1.650 1.650 1.500 1.600 105,103 +0.00(+0.00%)
Oct 24, 2019 1.490 1.600 1.430 1.600 130,300 +0.11(+7.38%)
Oct 23, 2019 1.480 1.500 1.470 1.490 124,817 +0.03(+2.05%)
Oct 22, 2019 1.480 1.480 1.440 1.460 33,473 -0.02(-1.35%)
Oct 21, 2019 1.420 1.480 1.420 1.480 55,439 +0.08(+5.71%)
Oct 18, 2019 1.370 1.420 1.370 1.400 24,475 +0.00(+0.00%)
Oct 17, 2019 1.360 1.400 1.360 1.400 25,371 +0.00(+0.00%)
Oct 16, 2019 1.380 1.400 1.380 1.400 12,450 +0.03(+2.19%)
Oct 15, 2019 1.340 1.380 1.340 1.370 56,564 +0.06(+4.58%)
Oct 11, 2019 1.310 1.310 1.310 0 -0.04(-2.96%)
Oct 10, 2019 1.300 1.350 1.300 1.350 5,249 -0.03(-2.17%)
Oct 09, 2019 1.320 1.380 1.320 1.380 40,236 +0.06(+4.55%)
Oct 08, 2019 1.310 1.320 1.300 1.320 31,166 +0.02(+1.54%)
Oct 07, 2019 1.350 1.350 1.300 1.300 15,130 -0.05(-3.70%)
Oct 04, 2019 1.370 1.370 1.350 1.350 9,200 +0.05(+3.85%)
Oct 03, 2019 1.300 1.300 1.300 1.300 7,313 +0.02(+1.56%)
Oct 02, 2019 1.320 1.320 1.260 1.280 17,275 -0.02(-1.54%)
Oct 01, 2019 1.330 1.350 1.300 1.300 26,752 -0.05(-3.70%)
Sep 30, 2019 1.390 1.390 1.340 1.350 13,947 -0.04(-2.88%)
Sep 27, 2019 1.310 1.390 1.310 1.390 1,200 +0.08(+6.11%)
Sep 26, 2019 1.390 1.390 1.200 1.310 221,657 -0.02(-1.50%)
Sep 25, 2019 1.300 1.350 1.300 1.330 30,933 +0.03(+2.31%)
Sep 24, 2019 1.410 1.410 1.300 1.300 33,522 -0.10(-7.14%)
Sep 23, 2019 1.500 1.520 1.400 1.400 11,589 -0.12(-7.89%)
Sep 20, 2019 1.520 1.520 1.520 1.520 5,899 +0.05(+3.40%)
Sep 19, 2019 1.400 1.540 1.400 1.470 218,435 +0.01(+0.68%)
Sep 18, 2019 1.390 1.460 1.370 1.460 122,152 +0.10(+7.35%)
Sep 17, 2019 1.200 1.400 1.200 1.360 88,290 +0.13(+10.57%)
Sep 16, 2019 1.230 1.230 1.230 1.230 4,500 +0.05(+4.24%)
Sep 13, 2019 1.180 1.190 1.180 1.180 4,500 +0.00(+0.00%)
Sep 12, 2019 1.180 1.200 1.180 1.180 24,700 -0.02(-1.67%)
Sep 11, 2019 1.220 1.220 1.200 1.200 4,100 -0.02(-1.64%)
Sep 10, 2019 1.190 1.220 1.190 1.220 988 +0.03(+2.52%)
Sep 09, 2019 1.190 1.190 1.190 1.190 432 -0.07(-5.56%)
Sep 06, 2019 1.200 1.260 1.110 1.260 7,890 +0.07(+5.88%)
Sep 05, 2019 1.160 1.190 1.150 1.190 8,266 +0.02(+1.71%)
Sep 04, 2019 1.170 1.190 1.110 1.170 8,615 -0.01(-0.85%)
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.