Dark

FTPLF
Fortress Global Enterprises Inc
stock OTC

Inactive

Dec 12, 2019

0.0130USD0.000%(0.0000)50,000

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-12	0.0130	0.0130	0.0130	0.0130	0.000%	50,000	0.000%
2019-12-11	0.0130	0.0130	0.0100	0.0130	-35.000%	93,000	0.000%
2019-12-06	0.0200	0.0200	0.0200	0.0200	-33.333%	4,900	-35.000%
2019-11-26	0.0300	0.0300	0.0275	0.0300	-16.667%	9,499	-56.667%
2019-11-12	0.0300	0.0360	0.0300	0.0360	+80.000%	13,998	-63.889%
2019-11-08	0.0200	0.0200	0.0200	0.0200	+25.000%	500	-35.000%
2019-11-06	0.0300	0.0300	0.0160	0.0160	-46.667%	160,000	-18.750%
2019-11-04	0.0300	0.0300	0.0300	0.0300	0.000%	5,000	-56.667%
2019-11-01	0.0300	0.0300	0.0300	0.0300	-16.667%	9,000	-56.667%
2019-10-28	0.0360	0.0360	0.0360	0.0360	+1.124%	1,750	-63.889%
2019-10-25	0.0300	0.0356	0.0300	0.0356	+137.333%	14,999	-63.483%
2019-10-23	0.0360	0.0360	0.0150	0.0150	-58.333%	956,450	-13.333%
2019-10-22	0.0400	0.0400	0.0360	0.0360	-28.000%	99,000	-63.889%
2019-10-18	0.0500	0.0500	0.0500	0.0500	-5.123%	10,000	-74.000%
2019-10-09	0.0462	0.0527	0.0462	0.0527	+11.653%	52,000	-75.332%
2019-10-04	0.0476	0.0476	0.0463	0.0472	-1.667%	34,000	-72.458%
2019-10-03	0.0900	0.0900	0.0480	0.0480	-46.667%	187,500	-72.917%
2019-10-01	0.0900	0.0900	0.0900	0.0900	+3.330%	500	-85.556%
2019-09-30	0.0900	0.0900	0.0871	0.0871	-3.222%	29,000	-85.075%
2019-09-24	0.0900	0.0900	0.0900	0.0900	0.000%	5,000	-85.556%
2019-09-20	0.0910	0.0910	0.0900	0.0900	-1.099%	26,500	-85.556%
2019-09-19	0.0910	0.0910	0.0910	0.0910	0.000%	3,000	-85.714%
2019-09-17	0.0910	0.0910	0.0910	0.0910	0.000%	1,000	-85.714%
2019-09-16	0.0910	0.0910	0.0910	0.0910	+2.247%	3,000	-85.714%
2019-09-13	0.0890	0.0890	0.0890	0.0890	-4.095%	13,000	-85.393%
2019-09-12	0.0928	0.0928	0.0928	0.0928	+1.978%	2,000	-85.991%
2019-09-10	0.0910	0.0910	0.0910	0.0910	-3.191%	5,000	-85.714%
2019-08-30	0.0940	0.0940	0.0940	0.0940	-5.717%	800	-86.170%
2019-08-29	0.0997	0.0997	0.0997	0.0997	-32.177%	4,000	-86.961%
2019-08-22	0.1332	0.1470	0.1332	0.1470	-9.259%	100,000	-91.156%
2019-08-19	0.1850	0.1850	0.1620	0.1620	-32.584%	1,200	-91.975%
2019-08-09	0.2403	0.2403	0.2403	0.2403	-14.209%	9,000	-94.590%
2019-08-01	0.2801	0.2801	0.2801	0.2801	-6.633%	1,500	-95.359%
2019-07-31	0.3248	0.3248	0.3000	0.3000	-41.406%	27,000	-95.667%
2019-07-09	0.5120	0.5120	0.5120	0.5120	-13.601%	800	-97.461%
2019-06-26	0.6003	0.6003	0.5926	0.5926	+31.077%	6,000	-97.806%
2019-06-21	0.4941	0.4941	0.4521	0.4521	-13.225%	10,048	-97.125%
2019-06-20	0.3360	0.5210	0.3360	0.5210	+57.402%	34,500	-97.505%
2019-06-18	0.3010	0.3310	0.3010	0.3310	+17.293%	73,500	-96.073%
2019-06-14	0.2822	0.2822	0.2822	0.2822	-7.536%	3,000	-95.393%
2019-06-12	0.3052	0.3052	0.3052	0.3052	-0.586%	1,500	-95.740%
2019-06-03	0.3290	0.3290	0.3070	0.3070	-11.272%	700	-95.765%
2019-05-31	0.3460	0.3460	0.3460	0.3460	+5.488%	1,500	-96.243%
2019-05-30	0.3208	0.3280	0.3208	0.3280	-8.889%	4,000	-96.037%
2019-05-29	0.3600	0.3600	0.3600	0.3600	-24.607%	50,000	-96.389%
2019-05-17	0.6622	0.6622	0.4775	0.4775	-34.355%	6,000	-97.277%
2019-05-13	0.7274	0.7274	0.7274	0.7274	-0.343%	300	-98.213%
2019-05-10	0.7295	0.7299	0.7295	0.7299	+0.579%	17,500	-98.219%
2019-05-09	0.7257	0.7257	0.7257	0.7257	-11.500%	500	-98.209%
2019-05-02	0.7253	0.8200	0.7253	0.8200	+2.500%	7,700	-98.415%
2019-05-01	0.8000	0.8000	0.8000	0.8000	+10.132%	1,000	-98.375%
2019-04-29	0.7263	0.7264	0.7263	0.7264	-13.934%	2,000	-98.210%
2019-04-24	0.7400	0.8440	0.7400	0.8440	+36.129%	5,450	-98.460%
2019-04-23	0.6280	0.6280	0.6200	0.6200	-1.587%	900	-97.903%
2019-04-11	0.6400	0.6400	0.6300	0.6300	-1.439%	28,100	-97.937%
2019-04-02	0.6500	0.6500	0.6392	0.6392	-14.201%	7,000	-97.966%
2019-04-01	0.7450	0.7450	0.7450	0.7450	-6.372%	5,000	-98.255%
2019-03-29	0.7881	0.7957	0.7881	0.7957	+6.093%	3,000	-98.366%
2019-03-28	0.7600	0.7600	0.7500	0.7500	-11.941%	200	-98.267%
2019-03-27	0.8541	0.8541	0.8256	0.8517	+1.393%	3,100	-98.474%
2019-03-26	0.8400	0.8400	0.8400	0.8400	-10.371%	1,000	-98.452%
2019-03-19	0.9829	0.9829	0.9000	0.9372	-1.212%	15,600	-98.613%
2019-03-11	0.9488	0.9488	0.9487	0.9487	-5.130%	1,000	-98.630%
2019-02-26	1.0000	1.0000	1.0000	1.0000	+1.823%	2,500	-98.700%
2019-02-21	0.9930	1.0000	0.9821	0.9821	-4.650%	7,100	-98.676%
2019-02-20	1.0700	1.0700	1.0300	1.0300	-3.738%	15,100	-98.738%
2019-02-19	1.0400	1.0700	1.0400	1.0700	+4.902%	16,100	-98.785%
2019-02-14	1.0200	1.0200	1.0200	1.0200	-8.929%	3,200	-98.725%
2019-02-12	1.1200	1.1200	1.1200	1.1200	+0.901%	200	-98.839%
2019-02-05	1.0700	1.1100	1.0700	1.1100	+0.909%	1,200	-98.829%
2019-02-04	1.1000	1.1000	1.1000	1.1000	-4.348%	5,000	-98.818%
2019-01-31	1.1500	1.1500	1.1500	1.1500	+0.877%	40,300	-98.870%
2019-01-30	1.1400	1.1400	1.1400	1.1400	+3.636%	10,000	-98.860%
2019-01-28	1.1000	1.1000	1.1000	1.1000	-5.172%	5,000	-98.818%
2019-01-25	1.1600	1.1600	1.1600	1.1600	-0.855%	3,000	-98.879%
2019-01-24	1.1700	1.1700	1.1700	1.1700	-0.847%	2,000	-98.889%
2019-01-16	1.1800	1.1800	1.1800	1.1800	0.000%	4,700	-98.898%
2019-01-14	1.2000	1.2000	1.1800	1.1800	-1.667%	5,700	-98.898%
2019-01-11	1.2000	1.2000	1.2000	1.2000	0.000%	200	-98.917%
2019-01-10	1.1900	1.2100	1.1900	1.2000	0.000%	7,600	-98.917%
2019-01-09	1.2000	1.2000	1.2000	1.2000	0.000%	100	-98.917%
2019-01-08	1.2000	1.2000	1.2000	1.2000	-1.639%	1,000	-98.917%
2019-01-04	1.2200	1.2200	1.2200	1.2200	0.000%	150	-98.934%
2019-01-03	1.2200	1.2200	1.2200	1.2200	-4.688%	2,000	-98.934%
2018-12-31	1.2700	1.2800	1.2300	1.2800	0.000%	14,033	-98.984%
2018-12-26	1.2800	1.2800	1.2800	1.2800	-5.185%	400	-98.984%
2018-12-21	1.3400	1.3500	1.3300	1.3500	0.000%	11,900	-99.037%
2018-12-20	1.2600	1.3500	1.2600	1.3500	-2.878%	3,200	-99.037%
2018-12-19	1.3700	1.3900	1.3700	1.3900	+9.449%	400	-99.065%
2018-12-18	1.2700	1.2700	1.2700	1.2700	-1.550%	1,000	-98.976%
2018-12-17	1.2900	1.2900	1.2900	1.2900	-0.769%	700	-98.992%
2018-12-14	1.3400	1.3400	1.3000	1.3000	-2.256%	8,500	-99.000%
2018-12-13	1.3300	1.3300	1.3300	1.3300	-2.206%	1,700	-99.023%
2018-12-12	1.3500	1.3600	1.3500	1.3600	+4.615%	2,300	-99.044%
2018-12-11	1.3000	1.3000	1.3000	1.3000	+2.362%	1,200	-99.000%
2018-12-10	1.4600	1.4600	1.2700	1.2700	-2.308%	500	-98.976%
2018-12-03	1.2500	1.3000	1.0600	1.3000	-10.345%	5,300	-99.000%
2018-11-19	1.4500	1.4500	1.4500	1.4500	-3.333%	300	-99.103%
2018-11-14	1.4500	1.5000	1.4500	1.5000	+3.448%	600	-99.133%
2018-11-12	1.4300	1.4500	1.4300	1.4500	-6.452%	600	-99.103%
2018-11-08	1.5900	1.5900	1.5500	1.5500	-3.125%	14,400	-99.161%
2018-11-07	1.5700	1.6100	1.5700	1.6000	+4.575%	11,100	-99.188%
2018-11-06	1.6200	1.6400	1.5200	1.5300	-6.135%	800	-99.150%
2018-11-05	1.6200	1.6300	1.6200	1.6300	+1.875%	800	-99.202%
2018-11-02	1.5700	1.6000	1.5700	1.6000	0.000%	1,600	-99.188%
2018-10-31	1.6100	1.6100	1.5300	1.6000	-1.235%	400	-99.188%
2018-10-30	1.5900	1.6200	1.5900	1.6200	-0.613%	1,300	-99.198%
2018-10-29	1.5300	1.6700	1.5000	1.6300	+3.822%	3,200	-99.202%
2018-10-26	1.5700	1.5700	1.5700	1.5700	+3.974%	300	-99.172%
2018-10-25	1.5100	1.5100	1.5100	1.5100	-0.658%	150	-99.139%
2018-10-19	1.5200	1.5200	1.5200	1.5200	0.000%	700	-99.145%
2018-10-18	1.5200	1.5200	1.5200	1.5200	-16.940%	100	-99.145%
2018-10-11	1.8300	1.8300	1.8300	1.8300	-14.486%	24,000	-99.290%
2018-10-02	2.1400	2.1400	2.1400	2.1400	-2.727%	200	-99.393%
2018-10-01	2.1100	2.2000	2.1100	2.2000	+4.762%	2,450	-99.409%
2018-09-28	1.8600	2.1000	1.7900	2.1000	+14.130%	4,500	-99.381%
2018-09-27	1.7900	1.8400	1.7900	1.8400	+1.099%	1,300	-99.293%
2018-09-26	1.7700	1.8200	1.7600	1.8200	+3.409%	26,000	-99.286%
2018-09-25	1.7800	1.7800	1.7600	1.7600	-5.376%	400	-99.261%
2018-09-24	1.8600	1.8600	1.8600	1.8600	-2.105%	100	-99.301%
2018-09-21	1.9400	1.9400	1.9000	1.9000	-5.941%	500	-99.316%
2018-09-20	1.9400	2.0200	1.9400	2.0200	-1.942%	200	-99.356%
2018-09-19	1.9400	2.0600	1.9400	2.0600	-1.905%	8,500	-99.369%
2018-09-18	1.9200	2.1000	1.9200	2.1000	0.000%	12,500	-99.381%
2018-09-17	1.9200	2.1100	1.9200	2.1000	-0.943%	2,700	-99.381%
2018-09-13	1.8100	2.1200	1.8100	2.1200	+17.127%	500	-99.387%
2018-09-12	1.8100	1.8100	1.8100	1.8100	-1.093%	1,500	-99.282%
2018-09-11	1.6800	1.8300	1.6800	1.8300	+7.647%	2,100	-99.290%
2018-09-10	1.9500	1.9500	1.7000	1.7000	-13.706%	1,600	-99.235%
2018-08-24	1.9700	1.9700	1.9700	1.9700	+1.026%	16,600	-99.340%
2018-08-23	2.0800	2.0800	1.9500	1.9500	-6.250%	15,400	-99.333%
2018-08-22	2.0800	2.0800	2.0800	2.0800	0.000%	4,800	-99.375%
2018-08-21	2.0900	2.0900	2.0800	2.0800	-1.887%	12,800	-99.375%
2018-08-20	2.1200	2.1200	2.1200	2.1200	0.000%	19,800	-99.387%
2018-08-17	2.1200	2.1200	2.1200	2.1200	-3.196%	200	-99.387%
2018-08-15	2.2700	2.2700	2.1900	2.1900	-4.783%	10,400	-99.406%
2018-08-10	2.2700	2.3000	2.2700	2.3000	0.000%	1,200	-99.435%
2018-08-09	2.1900	2.3000	2.1900	2.3000	+5.023%	500	-99.435%
2018-08-08	2.3300	2.3400	2.1900	2.1900	-0.455%	19,400	-99.406%
2018-08-07	2.2000	2.2000	2.2000	2.2000	-4.762%	1,020	-99.409%
2018-08-03	2.3100	2.3100	2.3100	2.3100	+5.479%	2,875	-99.437%
2018-08-02	2.1900	2.1900	2.1900	2.1900	-4.783%	300	-99.406%
2018-07-31	2.3000	2.3000	2.3000	2.3000	+5.023%	900	-99.435%
2018-07-30	2.1900	2.1900	2.1900	2.1900	-3.097%	700	-99.406%
2018-07-27	2.2600	2.2600	2.2600	2.2600	-1.310%	10,000	-99.425%
2018-07-25	2.2900	2.2900	2.2900	2.2900	+1.327%	7,000	-99.432%
2018-07-23	2.2600	2.2600	2.2600	2.2600	-0.441%	100	-99.425%
2018-07-20	2.2700	2.2700	2.2700	2.2700	0.000%	2,000	-99.427%
2018-07-19	2.2700	2.2700	2.2700	2.2700	+0.442%	4,200	-99.427%
2018-07-18	2.2600	2.2600	2.2600	2.2600	0.000%	700	-99.425%
2018-07-17	2.2700	2.2700	2.2600	2.2600	+1.345%	1,600	-99.425%
2018-07-16	2.2300	2.2300	2.2300	2.2300	-5.508%	2,800	-99.417%
2018-07-13	2.3600	2.3600	2.3600	2.3600	0.000%	19,700	-99.449%
2018-07-12	2.3600	2.3600	2.3600	2.3600	+22.280%	300	-99.449%
2018-07-05	2.3200	2.3200	1.8900	1.9300	-25.483%	20,401	-99.326%
2018-06-28	2.4000	2.6000	2.4000	2.5900	+7.917%	600	-99.498%
2018-06-25	2.3900	2.4000	2.3900	2.4000	-2.041%	3,000	-99.458%
2018-06-18	2.4500	2.4500	2.4500	2.4500	+4.255%	700	-99.469%
2018-06-14	2.3500	2.3500	2.3500	2.3500	-11.654%	500	-99.447%
2018-06-13	2.6600	2.6600	2.6600	2.6600	+11.765%	500	-99.511%
2018-06-12	2.3800	2.3800	2.3800	2.3800	-10.861%	100	-99.454%
2018-06-08	2.6700	2.6700	2.6700	2.6700	+4.706%	600	-99.513%
2018-06-07	2.4800	2.5500	2.4800	2.5500	+8.974%	7,000	-99.490%
2018-06-04	2.3400	2.3400	2.3400	2.3400	0.000%	3,000	-99.444%
2018-05-31	2.7800	2.8700	2.3400	2.3400	-2.500%	3,200	-99.444%
2018-05-25	2.4000	2.4000	2.4000	2.4000	+2.128%	800	-99.458%
2018-05-23	2.3500	2.3500	2.3500	2.3500	-5.622%	600	-99.447%
2018-05-22	2.4900	2.4900	2.4900	2.4900	-0.400%	1,700	-99.478%
2018-05-18	2.5500	2.5500	2.4900	2.5000	-1.961%	4,000	-99.480%
2018-05-16	2.5500	2.5500	2.5500	2.5500	+2.000%	200	-99.490%
2018-04-27	2.5000	2.5000	2.5000	2.5000	+2.041%	500	-99.480%
2018-04-25	2.4500	2.4500	2.4500	2.4500	+4.255%	500	-99.469%
2018-04-24	2.3500	2.3500	2.3500	2.3500	-4.082%	2,000	-99.447%
2018-04-16	2.5000	2.5000	2.4500	2.4500	-3.922%	3,236	-99.469%
2018-04-09	2.5500	2.5500	2.5500	2.5500	-6.593%	100	-99.490%
2018-04-04	2.7300	2.7300	2.7300	2.7300	+4.198%	10,000	-99.524%
2018-03-23	2.6100	2.6200	2.6100	2.6200	-2.239%	6,700	-99.504%
2018-03-22	2.6700	2.6800	2.6700	2.6800	-1.107%	400	-99.515%
2018-03-21	2.7100	2.7100	2.7100	2.7100	-4.912%	1,400	-99.520%
2018-03-20	2.8500	2.8500	2.8500	2.8500	+3.636%	5,000	-99.544%
2018-03-19	2.7500	2.7500	2.7500	2.7500	-4.514%	1,600	-99.527%
2018-03-16	2.8800	2.8800	2.8800	2.8800	+2.491%	400	-99.549%
2018-03-14	2.8100	2.8100	2.8100	2.8100	-4.422%	1,120	-99.537%
2018-03-12	2.9200	2.9400	2.9200	2.9400	+0.685%	4,600	-99.558%
2018-03-06	2.9100	2.9200	2.9100	2.9200	-1.351%	21,000	-99.555%
2018-02-26	2.9600	2.9600	2.9400	2.9600	-8.075%	8,300	-99.561%
2018-02-22	3.0800	3.2200	3.0800	3.2200	+4.886%	400	-99.596%
2018-02-21	3.0700	3.0700	3.0700	3.0700	0.000%	800	-99.577%
2018-02-20	3.0700	3.0700	3.0700	3.0700	+2.333%	700	-99.577%
2018-02-16	3.0000	3.0000	3.0000	3.0000	+7.143%	8,800	-99.567%
2018-02-14	2.8000	2.8000	2.8000	2.8000	0.000%	500	-99.536%
2018-02-13	2.8000	2.8000	2.8000	2.8000	-5.085%	800	-99.536%
2018-02-07	2.9500	2.9500	2.9500	2.9500	+0.340%	300	-99.559%
2018-02-05	2.9400	2.9400	2.9400	2.9400	+6.909%	300	-99.558%
2018-02-01	2.7500	2.7500	2.7500	2.7500	+0.365%	700	-99.527%
2018-01-31	2.7200	2.7400	2.6300	2.7400	+3.396%	4,725	-99.526%
2018-01-26	2.6500	2.6500	2.6500	2.6500	-13.399%	200	-99.509%
2018-01-16	3.0600	3.0600	3.0600	3.0600	-3.774%	7,950	-99.575%
2018-01-05	3.0700	3.1800	3.0700	3.1800	-2.454%	228	-99.591%
2018-01-04	3.2600	3.2600	3.2600	3.2600	-0.912%	300	-99.601%
2017-12-29	3.3200	3.3200	3.1600	3.2900	-1.201%	3,600	-99.605%
2017-12-28	3.4300	3.5700	3.3300	3.3300	+2.462%	2,700	-99.610%
2017-12-27	3.2600	3.2600	3.2500	3.2500	-7.932%	1,400	-99.600%
2017-12-22	3.4900	3.5300	3.4900	3.5300	-0.563%	300	-99.632%
2017-12-21	3.5400	3.5500	3.5400	3.5500	-4.313%	400	-99.634%
2017-12-20	2.9900	3.7100	2.9900	3.7100	+22.442%	5,700	-99.650%
2017-12-18	2.9100	3.0300	2.9100	3.0300	0.000%	1,600	-99.571%
2017-12-15	3.0300	3.0300	3.0300	3.0300	+8.214%	200	-99.571%
2017-12-14	2.8000	2.8000	2.8000	2.8000	0.000%	2,600	-99.536%
2017-12-11	2.8000	2.8000	2.8000	2.8000	+0.358%	200	-99.536%
2017-12-08	3.1000	3.1000	2.7900	2.7900	-8.824%	4,500	-99.534%
2017-12-07	3.1000	3.1000	3.0500	3.0600	+17.692%	1,300	-99.575%
2017-12-05	2.6000	2.6000	2.6000	2.6000	0.000%	200	-99.500%
2017-12-04	2.6000	2.6000	2.6000	2.6000	+0.775%	200	-99.500%
2017-11-30	2.5800	2.5800	2.5800	2.5800	0.000%	200	-99.496%
2017-11-29	2.4800	2.5800	2.4800	2.5800	-0.769%	1,200	-99.496%
2017-11-27	2.6000	2.6000	2.6000	2.6000	+9.244%	200	-99.500%
2017-11-21	2.3800	2.3800	2.3800	2.3800	-3.644%	100	-99.454%
2017-11-20	2.4700	2.4700	2.4700	2.4700	+0.407%	300	-99.474%
2017-11-14	2.4600	2.4600	2.4600	2.4600	+0.820%	200	-99.472%
2017-11-13	2.4500	2.4500	2.4400	2.4400	-4.314%	500	-99.467%
2017-11-10	2.6900	2.6900	2.5500	2.5500	-13.851%	2,000	-99.490%
2017-11-09	2.9100	2.9600	2.9100	2.9600	+0.680%	450	-99.561%
2017-11-06	2.9100	2.9700	2.9100	2.9400	+1.031%	2,300	-99.558%
2017-11-03	3.1000	3.1000	2.9100	2.9100	-6.129%	1,117	-99.553%
2017-11-02	3.0900	3.1000	3.0900	3.1000	-3.125%	400	-99.581%
2017-11-01	3.2000	3.2000	3.2000	3.2000	+0.629%	2,500	-99.594%
2017-10-24	3.1800	3.1800	3.1800	3.1800	+3.247%	1,000	-99.591%
2017-10-23	3.3000	3.3000	3.0800	3.0800	-15.385%	8,100	-99.578%
2017-10-20	3.6400	3.6400	3.6400	3.6400	-4.211%	1,900	-99.643%
2017-10-18	3.8000	3.8000	3.8000	3.8000	+4.396%	100	-99.658%
2017-10-17	3.6400	3.6400	3.6400	3.6400	+1.393%	1,400	-99.643%
2017-10-16	3.5800	3.5900	3.5800	3.5900	+1.127%	300	-99.638%
2017-10-13	3.5500	3.5500	3.5500	3.5500	-6.579%	1,900	-99.634%
2017-10-12	3.8000	3.8000	3.8000	3.8000	-1.299%	900	-99.658%
2017-10-11	3.6300	3.8500	3.3000	3.8500	-1.282%	3,200	-99.662%
2017-10-10	3.8700	3.9100	3.8700	3.9000	+0.257%	12,000	-99.667%
2017-10-05	3.9000	3.9000	3.8900	3.8900	-1.018%	12,000	-99.666%
2017-10-03	3.9100	3.9300	3.9100	3.9300	-0.254%	10,250	-99.669%
2017-09-29	3.9400	3.9400	3.9200	3.9400	-2.233%	600	-99.670%
2017-09-28	4.0400	4.0400	4.0300	4.0300	-4.953%	1,200	-99.677%
2017-09-18	4.2400	4.2400	4.2400	4.2400	-1.166%	600	-99.693%
2017-09-15	4.2900	4.2900	4.2900	4.2900	+0.468%	4,800	-99.697%
2017-09-14	4.2700	4.2700	4.2100	4.2700	+1.667%	5,000	-99.696%
2017-09-13	4.2700	4.4100	4.2000	4.2000	-3.670%	1,400	-99.690%
2017-08-31	4.3600	4.3600	4.3600	4.3600	+6.341%	200	-99.702%
2017-08-30	4.0900	4.1000	4.0900	4.1000	+2.500%	200	-99.683%
2017-08-18	4.0000	4.0000	4.0000	4.0000	+5.820%	250	-99.675%
2017-08-16	3.7800	3.7800	3.7800	3.7800	-5.263%	500	-99.656%
2017-08-15	4.3200	4.3200	3.9300	3.9900	-10.337%	900	-99.674%
2017-08-14	4.4500	4.4500	4.4500	4.4500	-3.888%	600	-99.708%
2017-08-11	4.6300	4.6300	4.6300	4.6300	-1.907%	200	-99.719%
2017-08-08	4.7200	4.7200	4.7200	4.7200	-0.211%	500	-99.725%
2017-08-04	4.7300	4.7300	4.7300	4.7300	-1.253%	9,100	-99.725%
2017-08-01	4.8200	4.8200	4.7900	4.7900	-3.622%	4,115	-99.729%
2017-07-25	4.9000	4.9700	4.9000	4.9700	-0.201%	700	-99.738%
2017-07-19	4.9800	4.9800	4.9800	4.9800	+2.469%	175	-99.739%
2017-07-12	4.8600	4.8600	4.8600	4.8600	0.000%	100	-99.733%
2017-06-30	4.8700	4.9000	4.8600	4.8600	-1.420%	1,200	-99.733%
2017-06-29	4.9300	4.9300	4.9300	4.9300	+0.203%	200	-99.736%
2017-06-28	4.9200	4.9200	4.9200	4.9200	-0.405%	200	-99.736%
2017-06-27	4.9400	4.9400	4.9300	4.9400	+2.917%	900	-99.737%
2017-06-26	4.7900	4.8000	4.7900	4.8000	-2.240%	200	-99.729%
2017-06-23	4.9100	4.9100	4.9100	4.9100	+0.204%	300	-99.735%
2017-06-22	4.9000	4.9000	4.9000	4.9000	-10.420%	300	-99.735%
2017-06-14	5.4700	5.4700	5.4700	5.4700	+6.628%	200	-99.762%
2017-06-13	5.1300	5.1300	5.1300	5.1300	-6.387%	1,000	-99.747%
2017-06-12	5.4800	5.4800	5.4800	5.4800	+10.040%	400	-99.763%
2017-06-09	4.9800	4.9800	4.9800	4.9800	+0.201%	2,000	-99.739%
2017-06-05	4.9700	4.9700	4.9700	4.9700	-4.423%	600	-99.738%
2017-06-02	5.2000	5.2000	5.2000	5.2000	+7.216%	1,000	-99.750%
2017-05-17	4.8500	4.8500	4.8500	4.8500	+10.478%	500	-99.732%
2017-05-12	4.6300	4.6300	4.3100	4.3900	+0.688%	13,500	-99.704%
2017-05-11	4.3300	4.3700	4.2800	4.3600	-0.229%	17,700	-99.702%
2017-05-10	4.4800	4.4800	4.3100	4.3700	-2.889%	4,000	-99.703%
2017-05-09	4.5000	4.5000	4.5000	4.5000	0.000%	1,000	-99.711%
2017-05-08	4.5000	4.5000	4.5000	4.5000	0.000%	500	-99.711%
2017-05-03	4.7600	4.7600	4.5000	4.5000	-16.357%	1,050	-99.711%
2017-05-02	5.5000	5.5000	5.3700	5.3800	-3.929%	1,100	-99.758%
2017-05-01	5.6000	5.6000	5.6000	5.6000	+0.358%	400	-99.768%
2017-04-28	5.6000	5.6000	5.5800	5.5800	0.000%	1,550	-99.767%
2017-04-27	5.6600	5.6600	5.5800	5.5800	-1.761%	1,500	-99.767%
2017-04-26	5.7000	5.7000	5.6800	5.6800	-5.333%	1,200	-99.771%
2017-04-19	6.0000	6.0000	6.0000	6.0000	-1.478%	500	-99.783%
2017-04-18	6.1200	6.1200	6.0400	6.0900	+0.329%	3,300	-99.787%
2017-04-06	6.0700	6.0700	6.0700	6.0700	-1.461%	950	-99.786%
2017-04-03	6.1700	6.1700	6.1500	6.1600	+0.654%	2,000	-99.789%
2017-03-29	6.1100	6.1200	6.1100	6.1200	+2.000%	1,900	-99.788%
2017-03-22	6.0100	6.0100	6.0000	6.0000	0.000%	2,000	-99.783%
2017-03-14	6.0000	6.0000	6.0000	6.0000	-0.166%	1,000	-99.783%
2017-03-08	6.0100	6.0100	6.0100	6.0100	+0.167%	2,000	-99.784%
2017-03-06	6.0000	6.0000	6.0000	6.0000	+0.167%	300	-99.783%
2017-03-01	5.9900	5.9900	5.9900	5.9900	+0.842%	100	-99.783%
2017-02-28	6.1300	6.1300	5.9400	5.9400	-7.188%	5,100	-99.781%
2017-02-21	6.2800	6.4000	6.2800	6.4000	+1.587%	3,000	-99.797%
2017-02-17	6.3000	6.3100	6.3000	6.3000	+0.800%	1,000	-99.794%
2017-02-15	6.2500	6.2500	6.2500	6.2500	-3.251%	100	-99.792%
2017-02-01	6.3500	6.4700	6.3200	6.4600	-0.768%	5,000	-99.799%
2017-01-26	6.5100	6.5100	6.5100	6.5100	+0.154%	600	-99.800%
2017-01-25	6.5100	6.5100	6.5000	6.5000	-0.307%	400	-99.800%
2017-01-23	6.4000	6.5200	6.3800	6.5200	+4.823%	3,300	-99.801%
2017-01-20	6.2200	6.2200	6.2200	6.2200	+9.700%	160	-99.791%
2017-01-17	5.6700	5.6700	5.6700	5.6700	+0.177%	1,000	-99.771%
2017-01-13	5.6600	5.6600	5.5400	5.6600	+5.400%	1,300	-99.770%
2017-01-10	5.3700	5.3700	5.3700	5.3700	-0.556%	962	-99.758%
2017-01-06	5.4100	5.4100	5.4000	5.4000	+8.000%	2,200	-99.759%
2016-12-28	5.0000	5.0000	5.0000	5.0000	-1.381%	41,100	-99.740%
2016-12-19	5.0700	5.0700	5.0700	5.0700	+2.424%	421	-99.744%
2016-12-16	4.9500	4.9500	4.9500	4.9500	-1.394%	800	-99.737%
2016-12-15	5.0300	5.0300	5.0200	5.0200	+0.200%	5,800	-99.741%
2016-12-09	5.0100	5.0100	5.0100	5.0100	-0.595%	500	-99.741%
2016-12-07	5.0400	5.0400	5.0400	5.0400	0.000%	300	-99.742%
2016-12-06	5.0400	5.0400	5.0400	5.0400	+0.398%	700	-99.742%
2016-11-23	5.0200	5.0200	5.0200	5.0200	+0.400%	359	-99.741%
2016-11-18	5.0000	5.0000	5.0000	5.0000	+3.306%	7,085	-99.740%
2016-11-15	5.0500	5.0500	4.8400	4.8400	-3.200%	1,700	-99.731%
2016-11-11	5.0000	5.0000	5.0000	5.0000	0.000%	200	-99.740%
2016-10-31	5.0000	5.0000	5.0000	5.0000	+2.249%	150	-99.740%
2016-10-26	4.8900	4.8900	4.8900	4.8900	-1.212%	150	-99.734%
2016-10-25	4.9800	4.9800	4.9500	4.9500	0.000%	2,500	-99.737%
2016-10-18	4.9500	4.9500	4.9500	4.9500	0.000%	800	-99.737%
2016-10-17	4.8300	4.9500	4.8300	4.9500	-2.941%	600	-99.737%
2016-10-13	4.9500	5.1000	4.9400	5.1000	-5.204%	1,700	-99.745%
2016-10-11	5.3800	5.3800	5.3800	5.3800	+7.385%	100	-99.758%
2016-10-06	5.0200	5.0200	5.0100	5.0100	+3.942%	200	-99.741%
2016-10-05	4.8100	4.8200	4.8100	4.8200	+2.553%	1,000	-99.730%
2016-10-04	4.7000	4.7000	4.7000	4.7000	-0.844%	1,400	-99.723%
2016-09-30	4.7500	4.7500	4.7400	4.7400	-0.420%	1,800	-99.726%
2016-09-29	4.6400	4.7600	4.6400	4.7600	+5.778%	1,200	-99.727%
2016-09-28	4.3500	4.5100	4.3500	4.5000	+7.914%	1,800	-99.711%
2016-09-21	4.1500	4.1700	4.1500	4.1700	+3.218%	1,580	-99.688%
2016-09-20	4.0500	4.0500	4.0400	4.0400	-3.580%	3,800	-99.678%
2016-09-16	4.0000	4.2500	4.0000	4.1900	-3.678%	3,300	-99.690%
2016-09-15	4.1500	4.3800	4.1500	4.3500	+5.072%	13,405	-99.701%
2016-09-14	4.1000	4.1400	4.1000	4.1400	+2.475%	14,560	-99.686%
2016-09-13	4.0400	4.0400	4.0400	4.0400	-1.703%	9,900	-99.678%
2016-09-12	4.1100	4.1100	4.1100	4.1100	-6.378%	15,600	-99.684%
2016-09-09	4.3000	4.3900	4.3000	4.3900	+5.783%	14,100	-99.704%
2016-09-08	4.1200	4.1500	4.1100	4.1500	+4.798%	6,400	-99.687%
2016-09-07	3.8500	3.9600	3.8500	3.9600	+4.211%	94,550	-99.672%
2016-09-06	3.7500	3.8000	3.7500	3.8000	+8.262%	97,650	-99.658%
2016-09-02	3.4800	3.5100	3.4500	3.5100	+6.687%	11,050	-99.630%
2016-09-01	3.1100	3.2900	3.1100	3.2900	+9.667%	101,000	-99.605%
2016-08-31	3.0000	3.0000	3.0000	3.0000	+3.093%	400	-99.567%
2016-08-29	2.9100	2.9100	2.9100	2.9100	-7.325%	200	-99.553%
2016-08-25	3.1400	3.1400	3.1400	3.1400	-0.317%	25,000	-99.586%
2016-08-24	3.1500	3.1500	3.1500	3.1500	+2.606%	640	-99.587%
2016-08-18	3.0700	3.0700	3.0700	3.0700	+2.333%	335	-99.577%
2016-08-11	2.9900	3.0000	2.9900	3.0000	+0.334%	300	-99.567%
2016-08-10	2.9900	2.9900	2.9900	2.9900	+12.830%	5,000	-99.565%
2016-08-08	2.9300	2.9300	2.6500	2.6500	-10.473%	23,100	-99.509%
2016-08-02	2.9600	2.9600	2.9600	2.9600	-1.987%	3,300	-99.561%
2016-07-22	3.0200	3.0200	3.0200	3.0200	-0.330%	100	-99.570%
2016-07-21	3.0300	3.0300	3.0300	3.0300	+0.331%	500	-99.571%
2016-07-20	3.0300	3.0300	3.0200	3.0200	-7.362%	1,100	-99.570%
2016-07-18	3.2600	3.2600	3.1700	3.2600	+2.839%	43,600	-99.601%
2016-07-15	3.1000	3.1700	3.1000	3.1700	0.000%	2,700	-99.590%
2016-06-24	3.2600	3.2600	3.1700	3.1700	-0.938%	1,900	-99.590%
2016-06-23	3.1900	3.2100	3.1900	3.2000	-0.312%	6,100	-99.594%
2016-06-21	3.2100	3.2100	3.2100	3.2100	+10.690%	100	-99.595%
2016-06-09	2.9800	2.9800	2.9000	2.9000	-3.654%	12,900	-99.552%
2016-06-08	3.0700	3.0700	2.9900	3.0100	-1.634%	14,400	-99.568%
2016-06-07	3.1000	3.1500	3.0600	3.0600	+0.328%	14,200	-99.575%
2016-06-06	2.8600	3.0500	2.8600	3.0500	+27.083%	54,800	-99.574%
2016-05-20	2.4000	2.4000	2.4000	2.4000	-0.415%	23,600	-99.458%
2016-05-19	2.4100	2.4100	2.4100	2.4100	+2.991%	500	-99.461%
2016-05-18	2.3800	2.3800	2.3400	2.3400	-5.645%	1,000	-99.444%
2016-05-13	2.4800	2.4800	2.4800	2.4800	-2.745%	500	-99.476%
2016-05-03	2.5300	2.5500	2.5300	2.5500	-4.135%	10,000	-99.490%
2016-04-29	2.6600	2.6600	2.6600	2.6600	-3.273%	3,900	-99.511%

.dark-mode .m6gF15{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m6gF15{ color: #333333; background-color: white; border: 2px solid #333333; }FTPLFFortress Global Enterprises Incstock OTC

FTPLF
Fortress Global Enterprises Inc
stock OTC