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 (%)
Mar 29, 2019 1.230 1.290 1.230 1.270 5,950 -0.02(-1.55%)
Mar 28, 2019 1.290 1.300 1.250 1.290 31,326 -0.01(-0.77%)
Mar 27, 2019 1.250 1.300 1.250 1.300 26,167 +0.05(+4.00%)
Mar 26, 2019 1.210 1.250 1.210 1.250 34,647 +0.05(+4.17%)
Mar 25, 2019 1.280 1.280 1.190 1.200 13,283 -0.10(-7.69%)
Mar 22, 2019 1.220 1.300 1.220 1.300 4,295 +0.04(+3.17%)
Mar 21, 2019 1.330 1.340 1.250 1.260 32,123 -0.04(-3.08%)
Mar 20, 2019 1.340 1.350 1.260 1.300 41,550 -0.02(-1.52%)
Mar 19, 2019 1.280 1.320 1.280 1.320 101,480 +0.08(+6.45%)
Mar 18, 2019 1.220 1.250 1.180 1.240 16,680 +0.09(+7.83%)
Mar 15, 2019 1.170 1.240 1.150 1.150 31,057 -0.03(-2.54%)
Mar 14, 2019 1.180 1.180 1.180 1.180 18,305 +0.02(+1.72%)
Mar 13, 2019 1.210 1.210 1.150 1.160 10,699 -0.04(-3.33%)
Mar 12, 2019 1.250 1.250 1.200 1.200 23,225 -0.05(-4.00%)
Mar 11, 2019 1.130 1.250 1.110 1.250 76,992 +0.13(+11.61%)
Mar 08, 2019 1.110 1.120 1.100 1.120 17,750 +0.01(+0.90%)
Mar 07, 2019 1.090 1.110 1.090 1.110 39,200 +0.02(+1.83%)
Mar 06, 2019 1.070 1.090 1.060 1.090 42,800 +0.03(+2.83%)
Mar 05, 2019 1.080 1.110 1.060 1.060 5,326 +0.00(+0.00%)
Mar 04, 2019 1.110 1.110 1.040 1.060 42,081 -0.05(-4.50%)
Mar 01, 2019 1.150 1.150 1.080 1.110 65,963 -0.04(-3.48%)
Feb 28, 2019 1.150 1.150 1.080 1.150 21,200 +0.03(+2.68%)
Feb 27, 2019 1.080 1.130 1.080 1.120 23,861 +0.04(+3.70%)
Feb 26, 2019 1.060 1.080 1.050 1.080 165,140 +0.02(+1.89%)
Feb 25, 2019 1.060 1.060 1.050 1.060 109,717 +0.01(+0.95%)
Feb 22, 2019 1.020 1.060 1.020 1.050 46,834 +0.03(+2.94%)
Feb 21, 2019 1.060 1.070 1.020 1.020 160,792 -0.02(-1.92%)
Feb 20, 2019 1.040 1.060 1.040 1.040 125,177 -0.01(-0.95%)
Feb 19, 2019 1.060 1.060 1.050 1.050 32,244 +0.00(+0.00%)
Feb 15, 2019 1.050 1.050 1.050 0 -0.01(-0.94%)
Feb 14, 2019 1.080 1.120 1.060 1.060 80,754 -0.06(-5.36%)
Feb 13, 2019 1.190 1.190 1.100 1.120 69,300 +0.04(+3.70%)
Feb 12, 2019 1.140 1.150 1.080 1.080 77,799 -0.04(-3.57%)
Feb 11, 2019 1.100 1.120 1.100 1.120 4,800 +0.03(+2.75%)
Feb 08, 2019 1.140 1.140 1.090 1.090 36,200 +0.01(+0.93%)
Feb 07, 2019 1.100 1.100 1.060 1.080 86,370 -0.22(-16.92%)
Feb 06, 2019 1.120 1.400 1.110 1.300 51,549 +0.15(+13.04%)
Feb 05, 2019 1.150 1.150 1.110 1.150 4,505 -0.05(-4.17%)
Feb 04, 2019 1.200 1.200 1.150 1.200 11,963 +0.00(+0.00%)
Feb 01, 2019 1.200 1.200 1.180 1.200 17,072 +0.02(+1.69%)
Jan 31, 2019 1.190 1.190 1.180 1.180 2,076 -0.01(-0.84%)
Jan 30, 2019 1.200 1.200 1.190 1.190 3,601 +0.00(+0.00%)
Jan 29, 2019 1.200 1.250 1.190 1.190 5,124 -0.01(-0.83%)
Jan 28, 2019 1.250 1.250 1.200 1.200 2,540 +0.00(+0.00%)
Jan 25, 2019 1.230 1.340 1.200 1.200 5,863 -0.04(-3.23%)
Jan 24, 2019 1.180 1.240 1.180 1.240 664 +0.04(+3.33%)
Jan 23, 2019 1.230 1.230 1.200 1.200 5,700 -0.08(-6.25%)
Jan 22, 2019 1.220 1.330 1.220 1.280 2,245 +0.06(+4.92%)
Jan 21, 2019 1.380 1.380 1.200 1.220 25,886 +0.00(+0.00%)
Jan 18, 2019 1.050 1.220 1.050 1.220 28,152 +0.08(+7.02%)
Jan 17, 2019 1.050 1.140 1.050 1.140 7,133 +0.14(+14.00%)
Jan 16, 2019 1.050 1.050 0.9700 1.000 19,900 -0.05(-4.76%)
Jan 15, 2019 1.030 1.050 1.030 1.050 10,824 +0.05(+5.00%)
Jan 14, 2019 0.9700 1.000 0.9700 1.000 10,500 +0.02(+2.04%)
Jan 11, 2019 0.9800 0.9800 0.9800 70 +0.00(+0.00%)
Jan 10, 2019 0.9800 0.9800 0.9800 0.9800 8,100 -0.07(-6.67%)
Jan 09, 2019 0.9300 1.050 0.9300 1.050 169,675 +0.10(+10.53%)
Jan 08, 2019 0.9500 0.9700 0.9300 0.9500 33,791 -0.05(-5.00%)
Jan 07, 2019 1.000 1.000 1.000 1.000 13,000 +0.00(+0.00%)
Jan 04, 2019 0.9700 1.000 0.9700 1.000 12,561 +0.01(+1.01%)
Jan 03, 2019 1.000 1.000 0.9400 0.9900 9,730 -0.01(-1.00%)
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.