Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortune Bay Corp (TSV: FOR )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 3, 2024 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 (%)
May 29, 2024 0.2300 0 -0.01(-6.12%)
May 28, 2024 0.2450 0.2450 0.2450 0.2450 20,000 -0.02(-5.77%)
May 27, 2024 0.2600 0.2600 0.2600 0.2600 3,000 +0.01(+1.96%)
May 24, 2024 0.2550 0.2550 0.2550 0.2550 16,091 -0.02(-5.56%)
May 23, 2024 0.2700 0.2700 0.2700 0.2700 657 +0.03(+12.50%)
May 22, 2024 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-2.04%)
May 17, 2024 0.2450 0.2450 500 -0.02(-7.55%)
May 16, 2024 0.2700 0.2700 0.2650 0.2650 38,850 +0.00(+0.00%)
May 15, 2024 0.2300 0.2650 0.2300 0.2650 12,405 +0.04(+17.78%)
May 13, 2024 0.2250 0 -0.01(-6.25%)
May 10, 2024 0.2300 0.2500 0.2300 0.2400 45,000 +0.01(+6.67%)
May 09, 2024 0.2400 0.2400 0.2150 0.2250 27,509 -0.01(-6.25%)
May 07, 2024 0.2400 46 -0.01(-2.04%)
Apr 30, 2024 0.2450 0 -0.02(-7.55%)
Apr 29, 2024 0.2600 0.2650 0.2600 0.2650 5,700 +0.02(+8.16%)
Apr 25, 2024 0.2450 300 -0.02(-5.77%)
Apr 23, 2024 0.2600 0 -0.04(-14.75%)
Apr 17, 2024 0.3050 0 -0.01(-1.61%)
Apr 16, 2024 0.3100 0.3100 0.3100 0.3100 4,000 +0.02(+5.08%)
Apr 12, 2024 0.2950 100 -0.08(-21.33%)
Apr 11, 2024 0.3600 0.3800 0.3500 0.3750 69,366 +0.03(+10.29%)
Apr 10, 2024 0.3500 0.3600 0.3400 0.3400 48,975 -0.00(-1.45%)
Apr 09, 2024 0.3100 0.3500 0.3100 0.3450 71,070 +0.03(+9.52%)
Apr 08, 2024 0.3200 0.3200 0.3150 0.3150 25,100 +0.01(+3.28%)
Apr 05, 2024 0.2700 0.3200 0.2700 0.3050 120,514 +0.04(+15.09%)
Apr 04, 2024 0.2550 0.2650 0.2500 0.2650 102,000 +0.03(+10.42%)
Apr 03, 2024 0.2200 0.2400 0.2200 0.2400 78,173 +0.00(+0.00%)
Apr 02, 2024 0.2250 0.2400 0.2250 0.2400 25,013 +0.03(+14.29%)
Apr 01, 2024 0.2000 0.2400 0.2000 0.2100 146,415 +0.01(+2.44%)
Mar 28, 2024 0.2050 0 +0.01(+7.89%)
Mar 26, 2024 0.1900 0 -0.01(-5.00%)
Mar 25, 2024 0.2100 0.2100 0.2000 0.2000 22,500 +0.00(+0.00%)
Mar 21, 2024 0.2000 0 +0.00(+0.00%)
Mar 20, 2024 0.2000 0.2000 0.2000 0.2000 98,000 +0.00(+0.00%)
Mar 18, 2024 0.2000 25 +0.01(+2.56%)
Mar 15, 2024 0.1950 0.1950 0.1950 0.1950 1,130 +0.00(+0.00%)
Mar 14, 2024 0.1950 0.1950 0.1850 0.1950 8,087 +0.00(+0.00%)
Mar 13, 2024 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Mar 12, 2024 0.2000 0.2000 0.1950 0.1950 27,574 -0.01(-4.88%)
Mar 07, 2024 0.2050 365 -0.01(-2.38%)
Mar 06, 2024 0.2050 0.2100 0.2050 0.2100 30,003 +0.02(+10.53%)
Mar 05, 2024 0.1900 0.1900 0.1900 0.1900 1,500 -0.01(-5.00%)
Mar 01, 2024 0.2000 25 -0.00(-2.44%)
Feb 29, 2024 0.2050 0.2050 0.2050 0.2050 1,020 +0.01(+7.89%)
Feb 28, 2024 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Feb 27, 2024 0.1900 0.1900 0.1900 0.1900 5,650 +0.00(+0.00%)
Feb 26, 2024 0.1900 0.1900 0.1900 0.1900 10,215 +0.00(+0.00%)
Feb 23, 2024 0.1900 0.1900 0.1900 0.1900 5,050 -0.01(-5.00%)
Feb 22, 2024 0.1900 0.2000 0.1900 0.2000 5,500 +0.00(+0.00%)
Feb 21, 2024 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Feb 20, 2024 0.2000 0.2000 0.2000 0.2000 600 +0.00(+0.00%)
Feb 16, 2024 0.2000 0 -0.00(-2.44%)
Feb 15, 2024 0.2100 0.2100 0.2050 0.2050 17,061 +0.00(+0.00%)
Feb 14, 2024 0.2100 0.2100 0.2050 0.2050 20,000 -0.02(-6.82%)
Feb 12, 2024 0.2200 225 -0.02(-8.33%)
Feb 09, 2024 0.2350 0.2400 0.2350 0.2400 24,500 +0.01(+2.13%)
Feb 08, 2024 0.2350 0.2350 0.2350 0.2350 2,280 -0.01(-2.08%)
Feb 07, 2024 0.2300 0.2400 0.2300 0.2400 9,000 +0.01(+2.13%)
Feb 06, 2024 0.2250 0.2350 0.2250 0.2350 20,350 -0.01(-2.08%)
Feb 05, 2024 0.2400 0.2400 0.2400 0.2400 830 +0.01(+2.13%)
Feb 02, 2024 0.2100 0.2350 0.2050 0.2350 7,414 +0.02(+11.90%)
Feb 01, 2024 0.2050 0.2100 0.2050 0.2100 70,000 +0.01(+2.44%)
Jan 31, 2024 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Jan 30, 2024 0.2100 0.2100 0.2050 0.2050 23,000 +0.00(+0.00%)
Jan 29, 2024 0.2050 0.2050 0.2050 0.2050 19,000 -0.01(-2.38%)
Jan 26, 2024 0.2000 0.2100 0.1950 0.2100 146,754 -0.01(-4.55%)
Jan 25, 2024 0.2000 0.2200 0.2000 0.2200 287,259 +0.01(+4.76%)
Jan 24, 2024 0.1900 0.2100 0.1900 0.2100 76,250 +0.02(+10.53%)
Jan 23, 2024 0.1800 0.1900 0.1800 0.1900 86,427 +0.02(+8.57%)
Jan 22, 2024 0.1800 0.1800 0.1750 0.1750 127,531 -0.01(-2.78%)
Jan 18, 2024 0.1800 100 +0.01(+2.86%)
Jan 17, 2024 0.1750 0.1750 0.1750 0.1750 1,100 -0.01(-2.78%)
Jan 15, 2024 0.1800 100 -0.01(-5.26%)
Jan 12, 2024 0.1850 0.1900 0.1800 0.1900 54,765 -0.01(-5.00%)
Jan 11, 2024 0.2000 0.2000 0.2000 0.2000 1,400 +0.01(+6.38%)
Jan 10, 2024 0.1880 0.1880 0.1880 0.1880 5,000 -0.00(-1.05%)
Jan 04, 2024 0.1900 0 +0.01(+2.70%)
Jan 02, 2024 0.1850 0 -0.01(-2.63%)
Dec 29, 2023 0.1900 0 +0.00(+0.00%)
Dec 28, 2023 0.2000 0.2000 0.1900 0.1900 46,500 -0.01(-5.00%)
Dec 27, 2023 0.2050 0.2050 0.2000 0.2000 38,732 -0.00(-2.44%)
Dec 22, 2023 0.2050 0 -0.02(-6.82%)
Dec 21, 2023 0.2200 0.2200 0.2200 0.2200 42,000 -0.01(-6.38%)
Dec 20, 2023 0.2250 0.2350 0.2200 0.2350 51,500 -0.01(-4.08%)
Dec 19, 2023 0.2350 0.2450 0.2350 0.2450 50,945 +0.02(+11.36%)
Dec 18, 2023 0.2300 0.2300 0.2200 0.2200 40,000 -0.01(-4.35%)
Dec 15, 2023 0.2300 0.2300 0.2300 0.2300 3,280 +0.01(+4.55%)
Dec 14, 2023 0.2300 0.2300 0.2200 0.2200 47,129 -0.04(-13.73%)
Dec 13, 2023 0.2200 0.2550 0.2200 0.2550 4,001 +0.04(+15.91%)
Dec 12, 2023 0.2250 0.2250 0.2200 0.2200 10,050 -0.01(-4.35%)
Dec 08, 2023 0.2300 312 +0.00(+0.00%)
Dec 07, 2023 0.2300 0.2300 0.2300 0.2300 13,500 +0.01(+4.55%)
Dec 06, 2023 0.2200 0.2200 0.2200 0.2200 4,000 -0.01(-2.22%)
Dec 05, 2023 0.2250 0.2250 0.2250 0.2250 4,370 -0.01(-6.25%)
Dec 04, 2023 0.2350 0.2400 0.2350 0.2400 14,500 +0.04(+17.07%)
Dec 01, 2023 0.2350 0.2400 0.2050 0.2050 23,050 -0.03(-12.77%)
Nov 30, 2023 0.2150 0.2350 0.2150 0.2350 7,226 +0.03(+17.50%)
Nov 29, 2023 0.1900 0.2000 0.1900 0.2000 10,500 +0.01(+5.26%)
Nov 28, 2023 0.1900 0.1900 0.1900 0.1900 4,500 +0.02(+11.76%)
Nov 24, 2023 0.1700 0 -0.01(-5.56%)
Nov 15, 2023 0.1800 25 +0.01(+2.86%)
Nov 14, 2023 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+0.00%)
Nov 10, 2023 0.1750 0 +0.00(+2.94%)
Nov 09, 2023 0.1750 0.1750 0.1700 0.1700 27,000 -0.01(-5.56%)
Nov 08, 2023 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Nov 03, 2023 0.1800 0 +0.00(+0.00%)
Nov 01, 2023 0.1800 0 +0.00(+0.00%)
Oct 31, 2023 0.1800 0.1800 0.1800 0.1800 9,500 +0.00(+0.00%)
Oct 30, 2023 0.1950 0.1950 0.1800 0.1800 43,111 +0.00(+0.00%)
Oct 27, 2023 0.1850 0.1850 0.1800 0.1800 35,030 -0.02(-7.69%)
Oct 26, 2023 0.1950 0.1950 0.1950 0.1950 7,785 -0.01(-2.50%)
Oct 25, 2023 0.2000 0.2000 0.2000 0.2000 11,000 -0.01(-4.76%)
Oct 24, 2023 0.2100 0.2100 0.2100 0.2100 4,675 +0.00(+0.00%)
Oct 23, 2023 0.2100 0.2100 0.2100 0.2100 500 -0.01(-4.55%)
Oct 20, 2023 0.2250 0.2250 0.2200 0.2200 237,712 -0.03(-12.00%)
Oct 19, 2023 0.2500 0.2500 0.2500 0.2500 500 +0.02(+6.38%)
Oct 16, 2023 0.2350 75 +0.02(+9.30%)
Oct 13, 2023 0.2350 0.2350 0.2150 0.2150 47,500 -0.04(-15.69%)
Oct 12, 2023 0.2550 0.2550 0.2550 0.2550 15,000 -0.02(-5.56%)
Oct 11, 2023 0.2700 0.2700 0.2700 0.2700 6,500 -0.01(-3.57%)
Oct 06, 2023 0.2800 50 +0.02(+7.69%)
Oct 05, 2023 0.2600 0.2600 0.2600 0.2600 13,000 +0.01(+1.96%)
Oct 04, 2023 0.2600 0.3000 0.2550 0.2550 49,280 -0.02(-5.56%)
Oct 03, 2023 0.2800 0.2800 0.2700 0.2700 27,790 +0.01(+1.89%)
Oct 02, 2023 0.3050 0.3050 0.2650 0.2650 20,900 -0.02(-8.62%)
Sep 29, 2023 0.2800 0.2900 0.2800 0.2900 106,050 +0.02(+7.41%)
Sep 28, 2023 0.2750 0.2750 0.2700 0.2700 9,650 -0.01(-1.82%)
Sep 27, 2023 0.2700 0.2750 0.2700 0.2750 15,580 +0.01(+1.85%)
Sep 26, 2023 0.2600 0.2700 0.2600 0.2700 22,055 +0.01(+3.85%)
Sep 25, 2023 0.2600 0.2600 0.2600 0.2600 1,002 +0.00(+0.00%)
Sep 22, 2023 0.2700 0.2700 0.2600 0.2600 8,200 +0.01(+4.00%)
Sep 21, 2023 0.2500 0.2500 0.2500 0.2500 27,500 +0.02(+8.70%)
Sep 20, 2023 0.2300 0.2300 0.2300 0.2300 5,600 +0.01(+2.22%)
Sep 19, 2023 0.2450 0.2450 0.2250 0.2250 17,167 -0.05(-16.67%)
Sep 18, 2023 0.2450 0.2800 0.2450 0.2700 25,219 +0.03(+10.20%)
Sep 15, 2023 0.2100 0.2600 0.2100 0.2450 23,690 +0.04(+22.50%)
Sep 14, 2023 0.1900 0.2000 0.1900 0.2000 8,425 +0.01(+2.56%)
Sep 12, 2023 0.1950 0 +0.01(+2.63%)
Sep 11, 2023 0.1800 0.1900 0.1700 0.1900 33,000 +0.00(+0.00%)
Sep 08, 2023 0.2100 0.2100 0.1800 0.1900 15,809 -0.01(-7.32%)
Sep 07, 2023 0.2050 0.2050 0.2050 0.2050 2,500 +0.00(+2.50%)
Sep 06, 2023 0.2000 0.2000 0.2000 0.2000 10,374 +0.00(+0.00%)
Sep 05, 2023 0.2000 0.2000 0.2000 0.2000 2,700 +0.01(+2.56%)
Sep 01, 2023 0.1950 0 -0.01(-2.50%)
Aug 31, 2023 0.1800 0.2000 0.1800 0.2000 152,500 +0.04(+21.21%)
Aug 29, 2023 0.1650 480 -0.01(-8.33%)
Aug 28, 2023 0.1700 0.1800 0.1700 0.1800 42,020 +0.01(+5.88%)
Aug 24, 2023 0.1700 0 +0.00(+0.00%)
Aug 23, 2023 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
Aug 22, 2023 0.1650 0.1700 0.1650 0.1700 17,500 +0.00(+0.00%)
Aug 18, 2023 0.1700 0 -0.00(-2.86%)
Aug 17, 2023 0.1750 0.1750 0.1750 0.1750 8,000 +0.00(+0.00%)
Aug 16, 2023 0.1750 0.1750 0.1750 0.1750 1,655 +0.00(+0.00%)
Aug 10, 2023 0.1750 0 +0.00(+0.00%)
Aug 09, 2023 0.1750 0.1750 0.1750 0.1750 2,785 +0.00(+0.00%)
Aug 04, 2023 0.1750 251 +0.00(+0.00%)
Aug 03, 2023 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+0.00%)
Aug 01, 2023 0.1750 0 -0.01(-2.78%)
Jul 31, 2023 0.1800 0.1800 0.1800 0.1800 1,815 +0.00(+0.00%)
Jul 27, 2023 0.1800 0 -0.01(-2.70%)
Jul 26, 2023 0.1850 0.1850 0.1850 0.1850 8,500 -0.01(-2.63%)
Jul 21, 2023 0.1900 0 -0.02(-9.52%)
Jul 18, 2023 0.2100 10 +0.02(+13.51%)
Jul 17, 2023 0.1850 0.1850 0.1850 0.1850 30,050 +0.00(+0.00%)
Jul 13, 2023 0.1850 20 -0.02(-7.50%)
Jul 11, 2023 0.2000 0 +0.00(+0.00%)
Jul 10, 2023 0.2000 0.2000 0.2000 0.2000 1,035 -0.02(-9.09%)
Jul 07, 2023 0.2000 0.2200 0.2000 0.2200 2,800 +0.02(+10.00%)
Jul 06, 2023 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Jul 04, 2023 0.2000 0 +0.02(+8.11%)
Jun 28, 2023 0.1850 0 +0.01(+2.78%)
Jun 27, 2023 0.1750 0.1800 0.1750 0.1800 3,000 +0.02(+16.13%)
Jun 26, 2023 0.1950 0.1950 0.1400 0.1550 18,700 -0.05(-22.50%)
Jun 23, 2023 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Jun 21, 2023 0.2000 250 +0.00(+0.00%)
Jun 20, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.