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 (%)
Jun 28, 2019 1.160 1.160 1.160 0 -0.03(-2.52%)
Jun 27, 2019 1.180 1.200 1.160 1.190 32,526 +0.02(+1.71%)
Jun 26, 2019 1.150 1.170 1.150 1.170 1,044 -0.02(-1.68%)
Jun 25, 2019 1.190 1.250 1.190 1.190 17,900 -0.03(-2.46%)
Jun 24, 2019 1.200 1.220 1.200 1.220 15,908 +0.02(+1.67%)
Jun 21, 2019 1.240 1.240 1.200 1.200 15,380 -0.03(-2.44%)
Jun 20, 2019 1.240 1.240 1.110 1.230 19,845 +0.03(+2.50%)
Jun 19, 2019 1.270 1.270 1.200 1.200 42,810 -0.04(-3.23%)
Jun 18, 2019 1.180 1.270 1.130 1.240 280,866 +0.04(+3.33%)
Jun 17, 2019 1.230 1.230 1.150 1.200 6,424 +0.00(+0.00%)
Jun 14, 2019 1.240 1.240 1.170 1.200 18,350 -0.04(-3.23%)
Jun 13, 2019 1.250 1.290 1.170 1.240 83,205 -0.04(-3.13%)
Jun 12, 2019 1.300 1.300 1.280 1.280 16,100 -0.04(-3.03%)
Jun 11, 2019 1.290 1.320 1.290 1.320 2,692 +0.02(+1.54%)
Jun 10, 2019 1.340 1.340 1.290 1.300 13,309 +0.00(+0.00%)
Jun 07, 2019 1.310 1.310 1.300 1.300 14,266 -0.01(-0.76%)
Jun 06, 2019 1.380 1.380 1.300 1.310 36,944 -0.07(-5.07%)
Jun 05, 2019 1.360 1.380 1.360 1.380 25,540 +0.02(+1.47%)
Jun 04, 2019 1.370 1.450 1.340 1.360 27,952 -0.01(-0.73%)
Jun 03, 2019 1.490 1.500 1.370 1.370 72,019 -0.07(-4.86%)
May 31, 2019 1.500 1.500 1.440 1.440 37,050 +0.00(+0.00%)
May 30, 2019 1.500 1.500 1.440 1.440 35,453 +0.02(+1.41%)
May 29, 2019 1.570 1.570 1.420 1.420 15,147 +0.00(+0.00%)
May 28, 2019 1.530 1.530 1.400 1.420 31,535 -0.08(-5.33%)
May 27, 2019 1.650 1.650 1.450 1.500 59,552 -0.10(-6.25%)
May 24, 2019 1.500 1.620 1.500 1.600 85,951 +0.10(+6.67%)
May 23, 2019 1.500 1.500 1.460 1.500 16,852 +0.02(+1.35%)
May 22, 2019 1.480 1.500 1.460 1.480 59,843 +0.02(+1.37%)
May 21, 2019 1.500 1.500 1.450 1.460 26,614 -0.04(-2.67%)
May 17, 2019 1.500 1.500 1.500 0 +0.08(+5.63%)
May 16, 2019 1.420 1.430 1.370 1.420 18,216 +0.05(+3.65%)
May 15, 2019 1.400 1.400 1.370 1.370 26,726 -0.01(-0.72%)
May 14, 2019 1.350 1.390 1.350 1.380 23,094 +0.03(+2.22%)
May 13, 2019 1.390 1.390 1.330 1.350 21,913 +0.05(+3.85%)
May 10, 2019 1.350 1.350 1.290 1.300 54,977 -0.01(-0.76%)
May 09, 2019 1.450 1.450 1.310 1.310 52,521 -0.04(-2.96%)
May 08, 2019 1.300 1.400 1.300 1.350 73,667 +0.06(+4.65%)
May 07, 2019 1.300 1.390 1.290 1.290 71,109 -0.01(-0.77%)
May 06, 2019 1.420 1.420 1.270 1.300 99,367 +0.00(+0.00%)
May 03, 2019 1.200 1.450 1.200 1.300 184,752 +0.11(+9.24%)
May 02, 2019 1.150 1.190 1.140 1.190 2,775 +0.04(+3.48%)
May 01, 2019 1.200 1.200 1.150 1.150 1,222 -0.04(-3.36%)
Apr 30, 2019 1.170 1.190 1.100 1.190 5,500 +0.04(+3.48%)
Apr 29, 2019 1.090 1.180 1.090 1.150 18,633 +0.00(+0.00%)
Apr 26, 2019 1.180 1.180 1.150 1.150 13,100 -0.03(-2.54%)
Apr 25, 2019 1.180 1.180 1.110 1.180 43,000 +0.00(+0.00%)
Apr 24, 2019 1.180 1.180 1.180 1.180 11,950 +0.00(+0.00%)
Apr 23, 2019 1.190 1.190 1.180 1.180 12,317 -0.02(-1.67%)
Apr 22, 2019 1.250 1.250 1.200 1.200 7,086 +0.00(+0.00%)
Apr 18, 2019 1.200 1.200 1.200 0 -0.01(-0.83%)
Apr 17, 2019 1.250 1.250 1.210 1.210 22,119 -0.08(-6.20%)
Apr 16, 2019 1.290 1.290 1.270 1.290 36,438 +0.02(+1.57%)
Apr 15, 2019 1.320 1.320 1.250 1.270 3,337 -0.07(-5.22%)
Apr 12, 2019 1.300 1.340 1.300 1.340 4,034 +0.09(+7.20%)
Apr 11, 2019 1.260 1.260 1.220 1.250 8,443 +0.04(+3.31%)
Apr 10, 2019 1.210 1.210 1.210 1.210 2,899 -0.01(-0.82%)
Apr 09, 2019 1.200 1.260 1.200 1.220 49,167 -0.02(-1.61%)
Apr 08, 2019 1.250 1.260 1.240 1.240 35,788 +0.00(+0.00%)
Apr 05, 2019 1.250 1.250 1.200 1.240 13,816 -0.01(-0.80%)
Apr 04, 2019 1.220 1.250 1.220 1.250 17,830 +0.03(+2.46%)
Apr 03, 2019 1.220 1.220 1.220 1.220 201 -0.03(-2.40%)
Apr 02, 2019 1.210 1.250 1.200 1.250 6,769 +0.00(+0.00%)
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.