Dark

BVNNF
FORTE GROUP HLDGS INC
stock OTC

Inactive

Mar 6, 2023

0.0150USD0.000%(0.0000)11,900

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-06	0.0100	0.0150	0.0100	0.0150	0.000%	11,900	0.000%
2023-02-23	0.0150	0.0150	0.0150	0.0150	0.000%	310	0.000%
2023-02-22	0.0150	0.0150	0.0150	0.0150	+50.000%	4,800	0.000%
2023-02-17	0.0100	0.0100	0.0100	0.0100	-60.000%	500	+50.000%
2023-02-15	0.0001	0.0250	0.0001	0.0250	-9.091%	21,040	-40.000%
2023-02-14	0.0255	0.0350	0.0250	0.0275	0.000%	152,990	-45.455%
2023-02-13	0.0250	0.0275	0.0250	0.0275	+10.000%	11,681	-45.455%
2023-02-10	0.0250	0.0250	0.0250	0.0250	-9.091%	800	-40.000%
2023-02-09	0.0350	0.0350	0.0275	0.0275	+10.000%	27,500	-45.455%
2023-02-08	0.0300	0.0300	0.0250	0.0250	0.000%	43,100	-40.000%
2023-02-07	0.0221	0.0300	0.0221	0.0250	-16.667%	55,260	-40.000%
2023-02-06	0.0300	0.0300	0.0230	0.0300	0.000%	61,893	-50.000%
2023-02-03	0.0300	0.0300	0.0300	0.0300	-3.226%	56,000	-50.000%
2023-02-02	0.0310	0.0340	0.0310	0.0310	+3.333%	12,356	-51.613%
2023-02-01	0.0310	0.0310	0.0300	0.0300	-15.966%	14,160	-50.000%
2023-01-31	0.0230	0.0380	0.0230	0.0357	+19.000%	25,400	-57.983%
2023-01-30	0.0220	0.0375	0.0220	0.0300	-25.000%	16,510	-50.000%
2023-01-27	0.0450	0.0450	0.0311	0.0400	+90.476%	37,258	-62.500%
2023-01-26	0.0210	0.0210	0.0210	0.0210	-30.000%	11,770	-28.571%
2023-01-25	0.0210	0.0450	0.0210	0.0300	0.000%	25,159	-50.000%
2023-01-24	0.0300	0.0450	0.0300	0.0300	0.000%	570	-50.000%
2023-01-23	0.0280	0.0450	0.0280	0.0300	+20.000%	143,859	-50.000%
2023-01-20	0.0400	0.0400	0.0250	0.0250	-44.444%	22,755	-40.000%
2023-01-19	0.0300	0.0530	0.0300	0.0450	+63.636%	49,653	-66.667%
2023-01-18	0.0202	0.0300	0.0202	0.0275	-8.333%	23,100	-45.455%
2023-01-17	0.0300	0.0300	0.0225	0.0300	0.000%	8,503	-50.000%
2023-01-13	0.0330	0.0330	0.0251	0.0300	0.000%	9,198	-50.000%
2023-01-12	0.0251	0.0300	0.0251	0.0300	0.000%	1,666	-50.000%
2023-01-11	0.0300	0.0300	0.0300	0.0300	+9.091%	20,001	-50.000%
2023-01-10	0.0300	0.0300	0.0200	0.0275	-8.333%	22,013	-45.455%
2023-01-09	0.0250	0.0300	0.0200	0.0300	+50.000%	41,444	-50.000%
2023-01-06	0.0200	0.0200	0.0200	0.0200	-42.857%	10,000	-25.000%
2023-01-04	0.0208	0.0350	0.0208	0.0350	+16.667%	26,450	-57.143%
2023-01-03	0.0330	0.0330	0.0300	0.0300	0.000%	15,125	-50.000%
2022-12-30	0.0325	0.0340	0.0300	0.0300	-7.975%	107,505	-50.000%
2022-12-29	0.0350	0.0350	0.0301	0.0326	-6.857%	14,206	-53.988%
2022-12-28	0.0377	0.0377	0.0350	0.0350	-3.315%	188,285	-57.143%
2022-12-27	0.0499	0.0499	0.0362	0.0362	+2.841%	107,219	-58.564%
2022-12-23	0.0353	0.0400	0.0352	0.0352	0.000%	12,050	-57.386%
2022-12-22	0.0352	0.0352	0.0352	0.0352	0.000%	9,582	-57.386%
2022-12-21	0.0355	0.0475	0.0351	0.0352	+0.285%	38,310	-57.386%
2022-12-20	0.0390	0.0400	0.0351	0.0351	-7.388%	60,821	-57.265%
2022-12-19	0.0380	0.0380	0.0379	0.0379	-13.864%	18,000	-60.422%
2022-12-16	0.0380	0.0440	0.0380	0.0440	0.000%	41,217	-65.909%
2022-12-15	0.0379	0.0440	0.0379	0.0440	-8.333%	27,000	-65.909%
2022-12-14	0.0379	0.0580	0.0379	0.0480	+26.649%	14,345	-68.750%
2022-12-13	0.0490	0.0490	0.0379	0.0379	0.000%	3,586	-60.422%
2022-12-12	0.0351	0.0490	0.0351	0.0379	0.000%	3,150	-60.422%
2022-12-09	0.0600	0.0600	0.0351	0.0379	-36.833%	18,462	-60.422%
2022-12-08	0.0400	0.0600	0.0353	0.0600	+69.972%	18,828	-75.000%
2022-12-07	0.0400	0.0450	0.0353	0.0353	-11.750%	29,766	-57.507%
2022-12-06	0.0400	0.0400	0.0400	0.0400	-3.614%	500	-62.500%
2022-12-05	0.0415	0.0507	0.0415	0.0415	-24.545%	29,243	-63.855%
2022-12-02	0.0599	0.0599	0.0462	0.0550	+4.563%	38,593	-72.727%
2022-12-01	0.0525	0.0531	0.0525	0.0526	-12.333%	27,554	-71.483%
2022-11-30	0.0450	0.0600	0.0450	0.0600	+33.333%	1,995	-75.000%
2022-11-29	0.0450	0.0600	0.0450	0.0450	-0.222%	1,857	-66.667%
2022-11-28	0.0525	0.0525	0.0450	0.0451	+0.222%	8,246	-66.741%
2022-11-25	0.0450	0.0450	0.0450	0.0450	0.000%	950	-66.667%
2022-11-23	0.0450	0.0450	0.0450	0.0450	+1.124%	18,840	-66.667%
2022-11-22	0.0614	0.0614	0.0445	0.0445	0.000%	265	-66.292%
2022-11-21	0.0445	0.0445	0.0445	0.0445	-25.833%	100	-66.292%
2022-11-18	0.0600	0.0600	0.0600	0.0600	+20.000%	113	-75.000%
2022-11-17	0.0600	0.0600	0.0500	0.0500	-18.567%	1,470	-70.000%
2022-11-16	0.0400	0.0614	0.0400	0.0614	+11.636%	5,460	-75.570%
2022-11-15	0.0401	0.0600	0.0401	0.0550	-8.180%	29,382	-72.727%
2022-11-14	0.0599	0.0599	0.0599	0.0599	+19.800%	36,002	-74.958%
2022-11-11	0.0500	0.0500	0.0500	0.0500	+13.636%	3,200	-70.000%
2022-11-10	0.0599	0.0600	0.0440	0.0440	-28.803%	33,071	-65.909%
2022-11-09	0.0350	0.0619	0.0350	0.0618	+26.122%	6,271	-75.728%
2022-11-08	0.0360	0.0619	0.0360	0.0490	+36.111%	15,407	-69.388%
2022-11-07	0.0360	0.0649	0.0360	0.0360	0.000%	5,978	-58.333%
2022-11-04	0.0301	0.0649	0.0301	0.0360	-21.739%	25,629	-58.333%
2022-11-02	0.0400	0.0650	0.0400	0.0460	+24.324%	49,159	-67.391%
2022-11-01	0.0534	0.0698	0.0370	0.0370	-17.778%	68,873	-59.459%
2022-10-31	0.0450	0.0450	0.0450	0.0450	-10.000%	541	-66.667%
2022-10-27	0.0510	0.0750	0.0456	0.0500	-0.794%	33,547	-70.000%
2022-10-26	0.0750	0.0800	0.0457	0.0504	+10.526%	38,302	-70.238%
2022-10-25	0.0525	0.0825	0.0455	0.0456	+0.220%	39,500	-67.105%
2022-10-21	0.0750	0.0800	0.0455	0.0455	-35.000%	16,000	-67.033%
2022-10-20	0.0765	0.0765	0.0700	0.0700	+18.846%	5,000	-78.571%
2022-10-19	0.0589	0.0700	0.0515	0.0589	+30.599%	25,225	-74.533%
2022-10-18	0.0444	0.0626	0.0444	0.0451	-45.333%	32,150	-66.741%
2022-10-17	0.0825	0.0825	0.0825	0.0825	+23.503%	5,351	-81.818%
2022-10-14	0.0550	0.0668	0.0486	0.0668	+21.455%	3,549	-77.545%
2022-10-13	0.0550	0.0550	0.0550	0.0550	-26.667%	2,500	-72.727%
2022-10-12	0.0450	0.0750	0.0450	0.0750	+7.143%	138,500	-80.000%
2022-10-11	0.0500	0.0700	0.0500	0.0700	+40.000%	23,233	-78.571%
2022-10-10	0.0720	0.0750	0.0500	0.0500	-30.556%	26,025	-70.000%
2022-10-07	0.0850	0.0850	0.0540	0.0720	+12.853%	19,402	-79.167%
2022-10-06	0.0800	0.0800	0.0638	0.0638	-20.250%	9,300	-76.489%
2022-10-05	0.0452	0.0810	0.0452	0.0800	+37.694%	77,500	-81.250%
2022-10-04	0.0720	0.0720	0.0581	0.0581	-19.306%	2,900	-74.182%
2022-10-03	0.0451	0.0720	0.0451	0.0720	+59.645%	7,677	-79.167%
2022-09-30	0.0675	0.0675	0.0451	0.0451	-33.185%	6,652	-66.741%
2022-09-29	0.0675	0.0675	0.0500	0.0675	+49.667%	2,732	-77.778%
2022-09-28	0.0451	0.0451	0.0451	0.0451	0.000%	234	-66.741%
2022-09-27	0.0451	0.0451	0.0451	0.0451	-21.565%	504	-66.741%
2022-09-26	0.0818	0.0818	0.0515	0.0575	-14.815%	3,663	-73.913%
2022-09-23	0.0445	0.0675	0.0445	0.0675	0.000%	1,460	-77.778%
2022-09-22	0.0675	0.0675	0.0675	0.0675	0.000%	1,000	-77.778%
2022-09-21	0.0750	0.0750	0.0425	0.0675	-10.000%	15,583	-77.778%
2022-09-20	0.0880	0.0880	0.0450	0.0750	+66.667%	16,100	-80.000%
2022-09-19	0.0700	0.0900	0.0450	0.0450	-28.000%	185,374	-66.667%
2022-09-16	0.0625	0.0625	0.0563	0.0625	0.000%	17,150	-76.000%
2022-09-15	0.0929	0.0929	0.0520	0.0625	+34.409%	23,753	-76.000%
2022-09-14	0.0465	0.0465	0.0465	0.0465	+3.333%	3,482	-67.742%
2022-09-13	0.0753	0.0929	0.0410	0.0450	-36.620%	15,200	-66.667%
2022-09-12	0.0710	0.0710	0.0710	0.0710	+23.264%	225	-78.873%
2022-09-09	0.0576	0.0576	0.0576	0.0576	0.000%	1,014	-73.958%
2022-09-08	0.0575	0.0820	0.0575	0.0576	+0.174%	57,337	-73.958%
2022-09-07	0.0443	0.0575	0.0400	0.0575	+36.905%	2,100	-73.913%
2022-09-06	0.0350	0.0488	0.0310	0.0420	-25.000%	41,540	-64.286%
2022-09-02	0.0575	0.0575	0.0400	0.0560	+6.667%	41,450	-73.214%
2022-09-01	0.0560	0.0568	0.0525	0.0525	-4.545%	21,563	-71.429%
2022-08-31	0.0575	0.0575	0.0500	0.0550	+17.773%	6,510	-72.727%
2022-08-30	0.0467	0.0467	0.0467	0.0467	0.000%	10,074	-67.880%
2022-08-29	0.0650	0.0650	0.0467	0.0467	-23.317%	2,080	-67.880%
2022-08-26	0.0767	0.0767	0.0454	0.0609	+29.299%	4,682	-75.369%
2022-08-25	0.0454	0.0520	0.0454	0.0471	+3.744%	75,390	-68.153%
2022-08-24	0.0454	0.0520	0.0454	0.0454	-9.200%	11,100	-66.960%
2022-08-23	0.0500	0.0500	0.0400	0.0500	0.000%	31,960	-70.000%
2022-08-22	0.0450	0.0500	0.0450	0.0500	-10.714%	7,280	-70.000%
2022-08-18	0.0300	0.0767	0.0300	0.0560	-2.609%	19,714	-73.214%
2022-08-17	0.0575	0.0575	0.0575	0.0575	+15.000%	1,090	-73.913%
2022-08-16	0.0400	0.0575	0.0400	0.0500	+11.111%	12,410	-70.000%
2022-08-15	0.0300	0.0450	0.0300	0.0450	+20.000%	45,401	-66.667%
2022-08-12	0.0375	0.0375	0.0375	0.0375	-6.250%	1,500	-60.000%
2022-08-11	0.0292	0.0575	0.0292	0.0400	+26.984%	53,005	-62.500%
2022-08-10	0.0445	0.0445	0.0315	0.0315	-12.500%	3,250	-52.381%
2022-08-09	0.0315	0.0400	0.0315	0.0360	-26.230%	12,150	-58.333%
2022-08-08	0.0487	0.0488	0.0487	0.0488	+39.429%	7,050	-69.262%
2022-08-04	0.0350	0.0390	0.0350	0.0350	-8.377%	58,207	-57.143%
2022-08-03	0.0450	0.0459	0.0382	0.0382	-12.586%	59,586	-60.733%
2022-08-02	0.0422	0.0500	0.0377	0.0437	+15.000%	30,410	-65.675%
2022-08-01	0.0467	0.0500	0.0371	0.0380	-16.849%	17,638	-60.526%
2022-07-29	0.0418	0.0494	0.0418	0.0457	+17.179%	10,086	-67.177%
2022-07-28	0.0500	0.0500	0.0390	0.0390	0.000%	76,621	-61.538%
2022-07-27	0.0475	0.0475	0.0390	0.0390	-17.895%	11,511	-61.538%
2022-07-26	0.0438	0.0475	0.0418	0.0475	+23.057%	53,770	-68.421%
2022-07-22	0.0422	0.0450	0.0386	0.0386	-14.978%	18,400	-61.140%
2022-07-21	0.0454	0.0454	0.0454	0.0454	-0.439%	805	-66.960%
2022-07-20	0.0388	0.0500	0.0388	0.0456	+9.880%	27,058	-67.105%
2022-07-19	0.0425	0.0425	0.0415	0.0415	-2.123%	1,718	-63.855%
2022-07-18	0.0416	0.0430	0.0380	0.0424	+9.278%	10,342	-64.623%
2022-07-15	0.0450	0.0450	0.0369	0.0388	-9.767%	24,083	-61.340%
2022-07-14	0.0370	0.0466	0.0370	0.0430	+6.173%	16,650	-65.116%
2022-07-13	0.0470	0.0470	0.0405	0.0405	-13.830%	31,000	-62.963%
2022-07-12	0.0412	0.0470	0.0411	0.0470	+14.634%	18,667	-68.085%
2022-07-11	0.0400	0.0410	0.0400	0.0410	+2.500%	1,100	-63.415%
2022-07-08	0.0448	0.0448	0.0381	0.0400	-6.977%	102,570	-62.500%
2022-07-07	0.0377	0.0460	0.0377	0.0430	+4.369%	52,978	-65.116%
2022-07-06	0.0391	0.0433	0.0353	0.0412	-18.577%	26,216	-63.592%
2022-07-05	0.0450	0.0520	0.0450	0.0506	-4.528%	8,960	-70.356%
2022-07-01	0.0544	0.0544	0.0510	0.0530	-3.636%	10,896	-71.698%
2022-06-30	0.0550	0.0593	0.0550	0.0550	-1.257%	29,245	-72.727%
2022-06-29	0.0593	0.0593	0.0532	0.0557	+4.112%	16,898	-73.070%
2022-06-28	0.0632	0.0700	0.0515	0.0535	-15.348%	29,215	-71.963%
2022-06-27	0.0470	0.0663	0.0470	0.0632	+15.118%	22,700	-76.266%
2022-06-24	0.0600	0.0650	0.0531	0.0549	-8.955%	34,665	-72.678%
2022-06-23	0.0656	0.0656	0.0550	0.0603	-2.110%	11,200	-75.124%
2022-06-22	0.0614	0.0670	0.0614	0.0616	+16.008%	8,052	-75.649%
2022-06-21	0.0554	0.0631	0.0506	0.0531	+0.759%	39,508	-71.751%
2022-06-17	0.0525	0.0625	0.0523	0.0527	-6.726%	37,434	-71.537%
2022-06-16	0.0669	0.0669	0.0565	0.0565	-10.883%	45,375	-73.451%
2022-06-15	0.0593	0.0660	0.0563	0.0634	-7.038%	86,404	-76.341%
2022-06-14	0.0700	0.0700	0.0500	0.0682	+1.337%	12,262	-78.006%
2022-06-13	0.0674	0.0674	0.0571	0.0673	+2.748%	11,260	-77.712%
2022-06-10	0.0680	0.0681	0.0655	0.0655	-0.607%	5,946	-77.099%
2022-06-09	0.0649	0.0722	0.0649	0.0659	+8.033%	10,850	-77.238%
2022-06-08	0.0657	0.0657	0.0587	0.0610	0.000%	10,360	-75.410%
2022-06-07	0.0705	0.0743	0.0610	0.0610	-15.278%	56,882	-75.410%
2022-06-06	0.0847	0.0847	0.0705	0.0720	+0.559%	25,161	-79.167%
2022-06-03	0.0807	0.0846	0.0705	0.0716	-7.134%	85,103	-79.050%
2022-06-02	0.0670	0.0771	0.0670	0.0771	+7.083%	55,653	-80.545%
2022-06-01	0.0707	0.0720	0.0707	0.0720	-3.226%	16,915	-79.167%
2022-05-31	0.0800	0.0800	0.0720	0.0744	-0.800%	714	-79.839%
2022-05-27	0.0740	0.0778	0.0740	0.0750	-5.422%	68,610	-80.000%
2022-05-26	0.0799	0.0799	0.0710	0.0793	-0.751%	60,500	-81.084%
2022-05-25	0.0720	0.0799	0.0699	0.0799	+14.143%	34,193	-81.227%
2022-05-24	0.0687	0.0720	0.0687	0.0700	-6.667%	48,030	-78.571%
2022-05-23	0.0755	0.0755	0.0750	0.0750	+7.604%	1,200	-80.000%
2022-05-20	0.0664	0.0754	0.0664	0.0697	-5.811%	24,930	-78.479%
2022-05-19	0.0730	0.0750	0.0730	0.0740	+1.648%	30,849	-79.730%
2022-05-18	0.0651	0.0795	0.0651	0.0728	-2.933%	83,100	-79.396%
2022-05-17	0.0750	0.0750	0.0750	0.0750	+2.041%	40,010	-80.000%
2022-05-16	0.0755	0.0830	0.0685	0.0735	-5.769%	111,064	-79.592%
2022-05-13	0.0860	0.0860	0.0700	0.0780	+14.875%	26,774	-80.769%
2022-05-12	0.0714	0.0758	0.0679	0.0679	-6.086%	17,421	-77.909%
2022-05-11	0.0640	0.0775	0.0640	0.0723	-0.959%	20,005	-79.253%
2022-05-10	0.0780	0.0788	0.0686	0.0730	-6.530%	24,092	-79.452%
2022-05-09	0.0752	0.0781	0.0720	0.0781	-0.762%	21,352	-80.794%
2022-05-06	0.0765	0.0825	0.0752	0.0787	+1.027%	34,781	-80.940%
2022-05-05	0.0694	0.0823	0.0694	0.0779	+5.556%	55,528	-80.745%
2022-05-04	0.0880	0.0880	0.0728	0.0738	-8.889%	70,911	-79.675%
2022-05-03	0.0804	0.0900	0.0722	0.0810	+6.579%	22,970	-81.481%
2022-05-02	0.0700	0.0816	0.0700	0.0760	-3.185%	17,850	-80.263%
2022-04-29	0.0765	0.0850	0.0690	0.0785	+0.641%	84,449	-80.892%
2022-04-28	0.0758	0.0780	0.0690	0.0780	-0.637%	67,975	-80.769%
2022-04-27	0.0778	0.0785	0.0755	0.0785	+3.562%	29,470	-80.892%
2022-04-26	0.0765	0.0800	0.0750	0.0758	-1.044%	82,678	-80.211%
2022-04-25	0.0850	0.0900	0.0766	0.0766	-14.889%	57,761	-80.418%
2022-04-22	0.0950	0.0950	0.0853	0.0900	+4.651%	23,885	-83.333%
2022-04-21	0.0972	0.0972	0.0850	0.0860	-0.922%	14,358	-82.558%
2022-04-20	0.0924	0.0970	0.0855	0.0868	-3.556%	32,650	-82.719%
2022-04-19	0.1002	0.1006	0.0900	0.0900	-3.846%	14,475	-83.333%
2022-04-18	0.0965	0.1000	0.0936	0.0936	+0.429%	21,033	-83.974%
2022-04-14	0.1004	0.1004	0.0908	0.0932	-2.815%	33,700	-83.906%
2022-04-13	0.0933	0.1000	0.0933	0.0959	-1.540%	59,130	-84.359%
2022-04-12	0.1160	0.1160	0.0940	0.0974	-16.034%	125,978	-84.600%
2022-04-11	0.0850	0.1160	0.0850	0.1160	+16.000%	11,270	-87.069%
2022-04-08	0.1082	0.1084	0.1000	0.1000	-2.057%	50,700	-85.000%
2022-04-07	0.0970	0.1021	0.0946	0.1021	+6.911%	42,725	-85.309%
2022-04-06	0.0969	0.0981	0.0940	0.0955	-1.343%	5,806	-84.293%
2022-04-05	0.0900	0.1011	0.0858	0.0968	+2.979%	16,680	-84.504%
2022-04-04	0.1060	0.1060	0.0916	0.0940	-1.053%	83,718	-84.043%
2022-04-01	0.0950	0.1020	0.0950	0.0950	0.000%	25,759	-84.211%
2022-03-31	0.0961	0.1000	0.0950	0.0950	-5.000%	41,063	-84.211%
2022-03-30	0.0974	0.1000	0.0970	0.1000	-0.498%	48,032	-85.000%
2022-03-29	0.1000	0.1010	0.0953	0.1005	+2.656%	27,113	-85.075%
2022-03-28	0.0978	0.1012	0.0975	0.0979	-2.100%	11,430	-84.678%
2022-03-25	0.0940	0.1020	0.0940	0.1000	+0.200%	40,886	-85.000%
2022-03-24	0.0980	0.1030	0.0937	0.0998	0.000%	24,060	-84.970%
2022-03-23	0.0998	0.1045	0.0950	0.0998	+2.887%	24,185	-84.970%
2022-03-22	0.0970	0.1000	0.0950	0.0970	-7.177%	51,079	-84.536%
2022-03-21	0.0971	0.1045	0.0950	0.1045	+9.884%	83,082	-85.646%
2022-03-18	0.1051	0.1051	0.0931	0.0951	-4.900%	6,208	-84.227%
2022-03-17	0.1000	0.1080	0.0979	0.1000	+0.604%	23,241	-85.000%
2022-03-16	0.0880	0.1033	0.0880	0.0994	+11.186%	53,789	-84.909%
2022-03-15	0.0832	0.0952	0.0800	0.0894	+3.233%	13,760	-83.221%
2022-03-14	0.0812	0.0909	0.0785	0.0866	+4.212%	6,919	-82.679%
2022-03-11	0.0970	0.0970	0.0800	0.0831	-4.920%	21,010	-81.949%
2022-03-10	0.0848	0.0913	0.0830	0.0874	-0.114%	8,328	-82.838%
2022-03-09	0.0870	0.0910	0.0806	0.0875	+6.318%	85,017	-82.857%
2022-03-08	0.0844	0.0846	0.0793	0.0823	+6.468%	95,400	-81.774%
2022-03-07	0.0809	0.0880	0.0770	0.0773	-12.159%	61,137	-80.595%
2022-03-04	0.0955	0.0955	0.0850	0.0880	+1.149%	135,394	-82.955%
2022-03-03	0.1000	0.1050	0.0840	0.0870	-21.763%	166,548	-82.759%
2022-03-01	0.1165	0.1165	0.1100	0.1112	-2.199%	43,654	-86.511%
2022-02-28	0.1200	0.1200	0.1090	0.1137	-4.933%	187,507	-86.807%
2022-02-25	0.1140	0.1270	0.1093	0.1196	-4.625%	504,717	-87.458%
2022-02-24	0.1257	0.1300	0.1200	0.1254	-3.538%	77,027	-88.038%
2022-02-23	0.1360	0.1368	0.1285	0.1300	-4.412%	127,799	-88.462%
2022-02-22	0.1348	0.1400	0.1310	0.1360	-1.734%	133,786	-88.971%
2022-02-18	0.1348	0.1387	0.1348	0.1384	+1.022%	16,132	-89.162%
2022-02-17	0.1400	0.1420	0.1370	0.1370	-4.330%	112,483	-89.051%
2022-02-16	0.1430	0.1432	0.1387	0.1432	-2.585%	127,772	-89.525%
2022-02-15	0.1455	0.1470	0.1450	0.1470	+0.685%	80,538	-89.796%
2022-02-14	0.1423	0.1529	0.1404	0.1460	-6.410%	114,371	-89.726%
2022-02-11	0.1492	0.1651	0.1492	0.1560	-3.941%	8,432	-90.385%
2022-02-10	0.1612	0.1657	0.1590	0.1624	+0.744%	8,538	-90.764%
2022-02-09	0.1521	0.1612	0.1477	0.1612	+5.636%	51,057	-90.695%
2022-02-08	0.1465	0.1550	0.1465	0.1526	+0.726%	6,331	-90.170%
2022-02-07	0.1592	0.1592	0.1475	0.1515	-4.356%	65,831	-90.099%
2022-02-04	0.1511	0.1622	0.1456	0.1584	+0.892%	51,947	-90.530%
2022-02-03	0.1477	0.1660	0.1477	0.1570	-1.071%	49,955	-90.446%
2022-02-02	0.1535	0.1600	0.1487	0.1587	+0.380%	27,527	-90.548%
2022-02-01	0.1410	0.1790	0.1410	0.1581	+4.494%	63,658	-90.512%
2022-01-31	0.1490	0.1585	0.1440	0.1513	+1.680%	114,143	-90.086%
2022-01-28	0.1406	0.1489	0.1400	0.1488	+6.286%	82,778	-89.919%
2022-01-27	0.1480	0.1480	0.1400	0.1400	-4.372%	78,173	-89.286%
2022-01-26	0.1373	0.1517	0.1373	0.1464	+4.571%	122,352	-89.754%
2022-01-25	0.1440	0.1506	0.1383	0.1400	+4.400%	81,478	-89.286%
2022-01-24	0.1430	0.1540	0.1336	0.1341	-11.776%	192,306	-88.814%
2022-01-21	0.1650	0.1650	0.1460	0.1520	-5.000%	99,636	-90.132%
2022-01-20	0.1639	0.1658	0.1600	0.1600	-3.614%	28,975	-90.625%
2022-01-19	0.1631	0.1700	0.1620	0.1660	-1.073%	19,248	-90.964%
2022-01-18	0.1700	0.1740	0.1606	0.1678	-1.294%	20,403	-91.061%
2022-01-14	0.1742	0.1756	0.1630	0.1700	+2.041%	35,622	-91.176%
2022-01-13	0.1640	0.1820	0.1602	0.1666	+7.276%	139,153	-90.996%
2022-01-12	0.1538	0.1615	0.1424	0.1553	+3.880%	230,953	-90.341%
2022-01-11	0.1309	0.1495	0.1309	0.1495	-0.333%	117,852	-89.967%
2022-01-10	0.1480	0.1513	0.1343	0.1500	0.000%	107,425	-90.000%
2022-01-07	0.1600	0.1619	0.1458	0.1500	-4.762%	201,799	-90.000%
2022-01-06	0.1470	0.1616	0.1470	0.1575	-2.235%	50,218	-90.476%
2022-01-05	0.1447	0.1666	0.1447	0.1611	+2.939%	15,792	-90.689%
2022-01-04	0.1480	0.1691	0.1480	0.1565	+7.708%	17,728	-90.415%
2022-01-03	0.1530	0.1690	0.1418	0.1453	-7.157%	51,204	-89.677%
2021-12-31	0.1647	0.1700	0.1549	0.1565	-5.666%	92,700	-90.415%
2021-12-30	0.1910	0.1910	0.1557	0.1659	+1.904%	94,448	-90.958%
2021-12-29	0.1705	0.1769	0.1628	0.1628	-6.491%	160,051	-90.786%
2021-12-28	0.2000	0.2000	0.1628	0.1741	+9.085%	37,661	-91.384%
2021-12-27	0.2000	0.2000	0.1526	0.1596	-7.692%	96,656	-90.602%
2021-12-23	0.1700	0.1770	0.1586	0.1729	+2.006%	190,831	-91.324%
2021-12-22	0.1603	0.1720	0.1603	0.1695	+4.372%	58,330	-91.150%
2021-12-21	0.1400	0.1742	0.1400	0.1624	-1.576%	47,235	-90.764%
2021-12-20	0.1550	0.1743	0.1550	0.1650	-0.841%	40,819	-90.909%
2021-12-17	0.1749	0.1750	0.1659	0.1664	-0.300%	68,985	-90.986%
2021-12-16	0.1700	0.1778	0.1669	0.1669	+2.708%	97,455	-91.013%
2021-12-15	0.1686	0.1810	0.1625	0.1625	-6.770%	44,939	-90.769%
2021-12-14	0.1680	0.1909	0.1675	0.1743	-4.754%	140,439	-91.394%
2021-12-13	0.1867	0.1930	0.1800	0.1830	-3.532%	139,382	-91.803%
2021-12-10	0.1900	0.1990	0.1800	0.1897	-0.053%	105,243	-92.093%
2021-12-09	0.1822	0.1898	0.1800	0.1898	+1.497%	25,169	-92.097%
2021-12-08	0.1805	0.1907	0.1800	0.1870	+3.372%	31,757	-91.979%
2021-12-07	0.1801	0.1901	0.1800	0.1809	-3.365%	65,843	-91.708%
2021-12-03	0.1850	0.1968	0.1850	0.1872	+0.268%	39,799	-91.987%
2021-12-02	0.1780	0.1991	0.1780	0.1867	-5.992%	65,529	-91.966%
2021-12-01	0.2131	0.2200	0.1980	0.1986	-0.650%	179,396	-92.447%
2021-11-30	0.1770	0.2042	0.1770	0.1999	-0.150%	163,994	-92.496%
2021-11-29	0.1942	0.2044	0.1856	0.2002	+0.755%	68,941	-92.507%
2021-11-26	0.2015	0.2044	0.1987	0.1987	-1.095%	32,845	-92.451%
2021-11-24	0.2122	0.2200	0.2001	0.2009	-2.947%	51,596	-92.534%
2021-11-23	0.2005	0.2070	0.2005	0.2070	+1.471%	34,434	-92.754%
2021-11-22	0.2000	0.2300	0.2000	0.2040	-5.468%	131,357	-92.647%
2021-11-19	0.2000	0.2183	0.2000	0.2158	+2.518%	19,478	-93.049%
2021-11-18	0.2179	0.2197	0.2100	0.2105	-0.284%	30,296	-92.874%
2021-11-17	0.2120	0.2170	0.2111	0.2111	-1.814%	48,058	-92.894%
2021-11-16	0.2193	0.2199	0.2106	0.2150	-1.512%	51,234	-93.023%
2021-11-15	0.2200	0.2217	0.2060	0.2183	+2.200%	53,258	-93.129%
2021-11-12	0.1958	0.2136	0.1958	0.2136	+3.139%	55,161	-92.978%
2021-11-11	0.2010	0.2081	0.1951	0.2071	+1.024%	86,960	-92.757%
2021-11-10	0.2000	0.2174	0.2000	0.2050	-2.381%	140,264	-92.683%
2021-11-09	0.2290	0.2290	0.2068	0.2100	-0.615%	198,295	-92.857%
2021-11-08	0.2230	0.2258	0.2100	0.2113	-3.955%	269,430	-92.901%
2021-11-05	0.2500	0.2500	0.2166	0.2200	-2.396%	257,695	-93.182%
2021-11-04	0.1790	0.2254	0.1790	0.2254	+22.234%	619,461	-93.345%
2021-11-03	0.1850	0.2040	0.1800	0.1844	-0.324%	77,728	-91.866%
2021-11-02	0.1960	0.1960	0.1720	0.1850	+1.093%	260,043	-91.892%
2021-11-01	0.1790	0.1966	0.1780	0.1830	-3.684%	106,723	-91.803%
2021-10-29	0.1960	0.1960	0.1850	0.1900	-2.263%	74,715	-92.105%
2021-10-28	0.1823	0.1953	0.1817	0.1944	+5.252%	174,505	-92.284%
2021-10-27	0.2020	0.2051	0.1774	0.1847	-8.519%	251,050	-91.879%
2021-10-26	0.2080	0.2080	0.1853	0.2019	-1.512%	176,423	-92.571%
2021-10-25	0.2051	0.2137	0.2000	0.2050	-1.679%	60,839	-92.683%
2021-10-22	0.2010	0.2170	0.2010	0.2085	-1.558%	98,923	-92.806%
2021-10-21	0.2197	0.2200	0.2094	0.2118	-3.596%	86,595	-92.918%
2021-10-20	0.2200	0.2200	0.2091	0.2197	+0.274%	61,995	-93.173%
2021-10-19	0.2177	0.2250	0.2177	0.2191	+0.643%	102,431	-93.154%
2021-10-18	0.2137	0.2268	0.2137	0.2177	-0.412%	116,022	-93.110%
2021-10-15	0.2100	0.2289	0.2100	0.2186	-2.324%	104,188	-93.138%
2021-10-14	0.2177	0.2265	0.2108	0.2238	+2.802%	142,367	-93.298%
2021-10-13	0.2150	0.2240	0.2092	0.2177	-3.587%	313,411	-93.110%
2021-10-12	0.2270	0.2393	0.2181	0.2258	-4.119%	55,249	-93.357%
2021-10-11	0.2170	0.2385	0.2170	0.2355	+3.744%	19,540	-93.631%
2021-10-08	0.2222	0.2370	0.2222	0.2270	+0.442%	111,205	-93.392%
2021-10-07	0.2100	0.2354	0.2100	0.2260	+3.765%	227,623	-93.363%
2021-10-06	0.2224	0.2290	0.2120	0.2178	-3.071%	269,341	-93.113%
2021-10-05	0.2100	0.2357	0.2100	0.2247	+0.853%	110,882	-93.324%
2021-10-04	0.2150	0.2555	0.2150	0.2228	-7.167%	177,088	-93.268%
2021-10-01	0.2472	0.2472	0.2398	0.2400	-2.280%	74,995	-93.750%
2021-09-30	0.2377	0.2546	0.2351	0.2456	+2.419%	119,008	-93.893%
2021-09-29	0.2521	0.2530	0.2383	0.2398	-3.501%	82,011	-93.745%
2021-09-28	0.2700	0.2700	0.2444	0.2485	+1.678%	74,513	-93.964%
2021-09-27	0.2527	0.2655	0.2443	0.2444	-3.285%	250,736	-93.863%
2021-09-24	0.2492	0.2680	0.2450	0.2527	+1.161%	103,982	-94.064%
2021-09-23	0.2530	0.2697	0.2437	0.2498	-3.552%	203,797	-93.995%
2021-09-22	0.2470	0.2729	0.2470	0.2590	+4.689%	71,812	-94.208%
2021-09-21	0.2600	0.2664	0.2415	0.2474	-4.810%	130,520	-93.937%
2021-09-20	0.3500	0.3500	0.2500	0.2599	-11.689%	173,321	-94.229%
2021-09-17	0.2530	0.3002	0.2530	0.2943	+13.192%	210,150	-94.903%
2021-09-16	0.2476	0.2600	0.2400	0.2600	+6.557%	49,510	-94.231%
2021-09-15	0.2420	0.2646	0.2368	0.2440	-6.226%	397,007	-93.852%
2021-09-14	0.2390	0.2650	0.2390	0.2602	+0.077%	59,474	-94.235%
2021-09-13	0.2550	0.2746	0.2550	0.2600	-1.887%	152,180	-94.231%
2021-09-10	0.2850	0.2850	0.2501	0.2650	-5.120%	135,948	-94.340%
2021-09-09	0.2883	0.2999	0.2475	0.2793	-6.401%	427,915	-94.629%
2021-09-08	0.2988	0.3009	0.2913	0.2984	-1.616%	58,788	-94.973%
2021-09-07	0.2913	0.3200	0.2913	0.3033	-3.958%	58,227	-95.054%
2021-09-03	0.3046	0.3160	0.2989	0.3158	+1.871%	86,855	-95.250%
2021-09-02	0.3118	0.3132	0.2990	0.3100	-1.179%	143,178	-95.161%
2021-09-01	0.2887	0.3145	0.2800	0.3137	+5.481%	60,599	-95.218%
2021-08-31	0.3016	0.3107	0.2907	0.2974	-7.063%	118,152	-94.956%
2021-08-30	0.3129	0.3200	0.2940	0.3200	+3.728%	54,540	-95.313%
2021-08-27	0.3100	0.3155	0.2967	0.3085	-2.188%	424,317	-95.138%
2021-08-26	0.3030	0.3250	0.3030	0.3154	-3.547%	27,793	-95.244%
2021-08-25	0.3520	0.3520	0.3147	0.3270	-0.909%	152,834	-95.413%
2021-08-24	0.3090	0.3354	0.3090	0.3300	+2.996%	31,687	-95.455%
2021-08-23	0.3275	0.3376	0.3100	0.3204	-1.415%	80,053	-95.318%
2021-08-20	0.3140	0.3355	0.3140	0.3250	-3.245%	159,110	-95.385%

.dark-mode .sVlBg8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVlBg8{ color: #333333; background-color: white; border: 2px solid #333333; }BVNNFFORTE GROUP HLDGS INCstock OTC

BVNNF
FORTE GROUP HLDGS INC
stock OTC