Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firan Technology Group Corp (TSX: FTG )

5.070 -0.100 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2010 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jan 28, 2010 0.3250 0.3250 0.3250 0.3250 400 +0.00(+0.00%)
Jan 27, 2010 0.3250 0.3250 0.3250 0.3250 5,000 -0.02(-7.14%)
Jan 26, 2010 0.3400 0.3500 0.3400 0.3500 8,000 +0.00(+0.00%)
Jan 25, 2010 0.3500 0.3500 0.3200 0.3500 51,000 -0.08(-17.65%)
Jan 22, 2010 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jan 21, 2010 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jan 20, 2010 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jan 19, 2010 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jan 18, 2010 0.3300 0.4250 0.3300 0.4250 2,002 +0.10(+32.81%)
Jan 15, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 14, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 13, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 12, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 11, 2010 0.3200 0.3200 0.3200 75 +0.00(+0.00%)
Jan 08, 2010 0.3200 0.3200 0.3200 0.3200 15,000 -0.06(-15.79%)
Jan 07, 2010 0.3800 0.3800 0.3800 0.3800 5,250 +0.00(+0.00%)
Jan 06, 2010 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 05, 2010 0.3800 0.3800 0.3800 0.3800 20,000 +0.08(+26.67%)
Jan 04, 2010 0.4000 0.4000 0.3000 0.3000 8,360 -0.12(-28.57%)
Dec 31, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 30, 2009 0.4200 0.4200 0.4200 0.4200 7,000 -0.02(-3.45%)
Dec 29, 2009 0.4350 0.4350 0.4350 0.4350 21,000 +0.03(+8.75%)
Dec 24, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 22, 2009 0.3800 0.4000 0.3800 0.4000 45,050 +0.03(+8.11%)
Dec 21, 2009 0.3500 0.3700 0.3500 0.3700 2,328 +0.02(+5.71%)
Dec 18, 2009 0.3500 0.3500 0.3500 0.3500 200 +0.00(+0.00%)
Dec 17, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 16, 2009 0.3500 0.3500 0.3500 0.3500 53,200 +0.00(+0.00%)
Dec 15, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 14, 2009 0.3500 0.3500 0.3500 0.3500 1,937 -0.03(-7.89%)
Dec 11, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 10, 2009 0.3800 0.3800 0.3800 0.3800 1,090 +0.03(+8.57%)
Dec 09, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 08, 2009 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Dec 07, 2009 0.3500 0.3500 0.3500 0.3500 678 +0.00(+0.00%)
Dec 04, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 03, 2009 0.3600 0.3600 0.3500 0.3500 2,187 -0.02(-5.41%)
Dec 02, 2009 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 01, 2009 0.3700 0.3700 0.3700 0.3700 3,000 +0.01(+2.78%)
Nov 30, 2009 0.3800 0.3800 0.3600 0.3600 2,440 -0.01(-2.70%)
Nov 27, 2009 0.3400 0.3700 0.3400 0.3700 13,500 +0.07(+23.33%)
Nov 26, 2009 0.4000 0.4000 0.3000 0.3000 60,000 -0.09(-23.08%)
Nov 25, 2009 0.3900 0.3900 0.3900 2 +0.00(+0.00%)
Nov 24, 2009 0.3900 0.3900 0.3900 200 +0.00(+0.00%)
Nov 23, 2009 0.3900 0.3900 0.3900 0.3900 500 -0.03(-7.14%)
Nov 20, 2009 0.4200 0.4200 0.4200 0.4200 53,200 -0.02(-4.55%)
Nov 19, 2009 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 18, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 17, 2009 0.4400 0.4400 0.4400 375 +0.00(+0.00%)
Nov 16, 2009 0.4400 0.4400 0.4400 187 +0.00(+0.00%)
Nov 13, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 12, 2009 0.4500 0.4500 0.4400 0.4400 55,884 +0.00(+0.00%)
Nov 11, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 10, 2009 0.4400 0.4400 0.4400 0.4400 150 +0.00(+0.00%)
Nov 09, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 06, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 05, 2009 0.4400 0.4400 0.4400 0.4400 8,000 +0.00(+0.00%)
Nov 04, 2009 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.00%)
Nov 03, 2009 0.4400 0.4400 0.4400 0.4400 4,250 +0.04(+10.00%)
Nov 02, 2009 0.4100 0.4100 0.4000 0.4000 2,000 +0.02(+5.26%)
Oct 30, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 29, 2009 0.4000 0.4000 0.3800 0.3800 12,200 -0.02(-5.00%)
Oct 28, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 27, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 26, 2009 0.3800 0.4000 0.3800 0.4000 7,500 +0.06(+17.65%)
Oct 23, 2009 0.3400 0.3400 0.3400 0.3400 1,300 -0.04(-10.53%)
Oct 22, 2009 0.3800 0.3800 0.3800 0.3800 2,500 +0.07(+22.58%)
Oct 21, 2009 0.3100 0.3100 0.3100 0.3100 1,650 -0.01(-3.13%)
Oct 20, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 19, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 16, 2009 0.3200 0.3200 0.3200 0.3200 2,000 -0.01(-3.03%)
Oct 15, 2009 0.3300 0.3300 0.3300 0.3300 2,375 -0.02(-5.71%)
Oct 14, 2009 0.3500 0.3500 0.3500 125 +0.00(+0.00%)
Oct 13, 2009 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Oct 09, 2009 0.3300 0.3500 0.3300 0.3500 12,398 +0.07(+25.00%)
Oct 08, 2009 0.2800 0.2800 0.2800 0.2800 500 +0.01(+3.70%)
Oct 07, 2009 0.2700 0.2700 0.2700 0.2700 250 +0.00(+0.00%)
Oct 06, 2009 0.2700 0.2700 0.2700 0.2700 250 +0.00(+0.00%)
Oct 05, 2009 0.2700 0.2700 0.2700 0.2700 250 +0.00(+0.00%)
Oct 02, 2009 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Oct 01, 2009 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Sep 30, 2009 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Sep 29, 2009 0.2700 0.2700 0.2700 0.2700 1,000 -0.03(-10.00%)
Sep 28, 2009 0.3000 0.3000 0.3000 5 +0.00(+0.00%)
Sep 25, 2009 0.2600 0.3000 0.2600 0.3000 106,500 +0.04(+15.38%)
Sep 24, 2009 0.2700 0.2700 0.2600 0.2600 26,279 -0.04(-13.33%)
Sep 23, 2009 0.3000 0.3000 0.3000 0.3000 9,000 +0.05(+20.00%)
Sep 22, 2009 0.2500 0.2500 0.2500 0.2500 26,000 -0.02(-5.66%)
Sep 21, 2009 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Sep 18, 2009 0.2650 0.2650 0.2650 0.2650 1,000 -0.01(-1.85%)
Sep 17, 2009 0.2700 0.2700 0.2700 0.2700 10,614 -0.03(-10.00%)
Sep 16, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 15, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 14, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 11, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 10, 2009 0.3000 0.3000 0.3000 0.3000 5,500 +0.00(+0.00%)
Sep 09, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 08, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 04, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 03, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 02, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 01, 2009 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Aug 31, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 28, 2009 0.3000 0.3000 0.3000 0.3000 15,000 -0.04(-11.76%)
Aug 27, 2009 0.3400 0.3400 0.3400 0.3400 2,400 +0.00(+0.00%)
Aug 26, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 25, 2009 0.3400 0.3400 0.3400 0.3400 2,400 -0.01(-2.86%)
Aug 24, 2009 0.3600 0.3600 0.3500 0.3500 10,000 -0.03(-7.89%)
Aug 21, 2009 0.3800 0.3800 0.3800 0.3800 200 +0.00(+0.00%)
Aug 20, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 19, 2009 0.3800 0.3800 0.3800 0.3800 200 +0.00(+0.00%)
Aug 18, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 17, 2009 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Aug 14, 2009 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Aug 13, 2009 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Aug 12, 2009 0.3800 0.3800 0.3800 0.3800 2,000 +0.02(+5.56%)
Aug 11, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 10, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 07, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 06, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 05, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 04, 2009 0.3600 0.3600 0.3600 0.3600 1,000 -0.02(-4.00%)
Jul 31, 2009 0.3750 0.3750 0.3750 50 +0.00(+0.00%)
Jul 30, 2009 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jul 29, 2009 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jul 28, 2009 0.3750 0.3750 0.3750 255 +0.00(+0.00%)
Jul 27, 2009 0.3750 0.3750 0.3750 0.3750 500 -0.02(-5.06%)
Jul 24, 2009 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jul 23, 2009 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jul 22, 2009 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jul 21, 2009 0.3950 0.3950 0.3950 0.3950 1,000 +0.00(+0.00%)
Jul 20, 2009 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jul 17, 2009 0.3950 0.3950 0.3950 0.3950 1,125 -0.01(-1.25%)
Jul 16, 2009 0.4000 0.4000 0.4000 0.4000 7,500 +0.00(+0.00%)
Jul 15, 2009 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Jul 14, 2009 0.4000 0.4000 0.4000 0.4000 4,400 -0.03(-6.98%)
Jul 13, 2009 0.4300 0.4300 0.4300 0.4300 700 -0.02(-3.37%)
Jul 10, 2009 0.4450 0.4450 0.4450 0.4450 1,812 -0.02(-3.26%)
Jul 09, 2009 0.4600 0.4600 0.4600 0.4600 250 +0.00(+0.00%)
Jul 08, 2009 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 07, 2009 0.4600 0.4600 0.4600 0.4600 1,000 +0.00(+0.00%)
Jul 06, 2009 0.4600 0.4600 0.4600 0.4600 5,000 +0.00(+0.00%)
Jul 03, 2009 0.4600 0.4600 0.4600 0.4600 500 +0.00(+0.00%)
Jul 02, 2009 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 30, 2009 0.4600 0.4600 0.4600 0.4600 1,000 +0.00(+0.00%)
Jun 29, 2009 0.4600 0.4600 0.4600 0.4600 1,000 -0.05(-9.80%)
Jun 26, 2009 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 25, 2009 0.5100 0.5100 0.5100 0.5100 1,000 +0.04(+8.51%)
Jun 24, 2009 0.4700 0.4700 0.4700 0.4700 1,000 -0.01(-2.08%)
Jun 23, 2009 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 22, 2009 0.4800 0.4800 0.4800 0.4800 1,000 -0.02(-4.00%)
Jun 19, 2009 0.5000 0.5000 0.5000 0.5000 1,510 +0.00(+0.00%)
Jun 18, 2009 0.5000 0.5000 0.5000 0.5000 1,510 -0.02(-3.85%)
Jun 17, 2009 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 16, 2009 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 15, 2009 0.5200 0.5200 0.5200 0.5200 200 +0.00(+0.00%)
Jun 12, 2009 0.5200 0.5200 0.5200 0.5200 200 +0.00(+0.00%)
Jun 11, 2009 0.5200 0.5200 0.5200 0.5200 750 +0.00(+0.00%)
Jun 10, 2009 0.5200 0.5200 0.5200 0.5200 1,220 +0.00(+0.00%)
Jun 09, 2009 0.5200 0.5200 0.5200 0.5200 1,220 -0.08(-13.33%)
Jun 08, 2009 0.6000 0.6000 0.6000 0.6000 2,227 -0.03(-4.76%)
Jun 05, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 04, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 03, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 02, 2009 0.5300 0.6300 0.5000 0.6300 17,500 +0.03(+5.00%)
Jun 01, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 29, 2009 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
May 28, 2009 0.6000 0.6000 0.6000 0.6000 2,000 -0.05(-7.69%)
May 27, 2009 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 26, 2009 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 25, 2009 0.6500 0.6500 0.6500 187 +0.00(+0.00%)
May 22, 2009 0.6500 0.6500 0.6500 0.6500 1,000 -0.05(-7.14%)
May 21, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 20, 2009 0.7000 0.7000 0.7000 0.7000 1,000 -0.03(-4.11%)
May 19, 2009 0.7300 0.7300 0.7300 0.7300 1,000 +0.07(+10.61%)
May 15, 2009 0.6600 0.6600 0.6600 0.6600 3,000 -0.09(-12.00%)
May 14, 2009 0.7500 0.7500 0.7500 0.7500 1,118 +0.09(+13.64%)
May 13, 2009 0.6800 0.6800 0.6600 0.6600 24,000 -0.05(-7.04%)
May 12, 2009 0.7100 0.7100 0.7100 0.7100 800 +0.03(+4.41%)
May 11, 2009 0.6000 0.6800 0.6000 0.6800 8,099 +0.03(+4.62%)
May 08, 2009 0.6000 0.6500 0.6000 0.6500 9,000 +0.10(+18.18%)
May 07, 2009 0.5500 0.5500 0.5500 100 +0.00(+0.00%)
May 06, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 05, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 04, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 01, 2009 0.5500 0.5500 0.5500 0.5500 4,350 +0.00(+0.00%)
Apr 30, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 29, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 28, 2009 0.5500 0.5500 0.5500 0.5500 614,650 +0.00(+0.00%)
Apr 27, 2009 0.5200 0.5500 0.5200 0.5500 2,000 +0.06(+12.24%)
Apr 23, 2009 0.4900 0.4900 0.4900 0.4900 300 +0.02(+4.26%)
Apr 21, 2009 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Apr 15, 2009 0.4600 0.4600 0.4600 0.4600 9 +0.00(+0.00%)
Apr 03, 2009 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 27, 2009 0.4600 0.4600 0.4600 0 +0.03(+6.98%)
Mar 25, 2009 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Mar 16, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 13, 2009 0.4400 0.4400 0 +0.00(+0.00%)
Mar 12, 2009 0.4400 0.4400 0 +0.00(+0.00%)
Mar 11, 2009 0.4400 0.4400 0 +0.00(+0.00%)
Mar 10, 2009 0.4400 0.4400 523 +0.00(+0.00%)
Mar 09, 2009 0.4400 0.4400 7 +0.00(+0.00%)
Mar 06, 2009 0.4400 0.4400 113 +0.00(+0.00%)
Mar 05, 2009 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Mar 04, 2009 0.4400 0.4400 0.4400 0.4400 50,000 +0.02(+4.76%)
Mar 02, 2009 0.4200 0.4200 0.4200 0.4200 31,500 -0.01(-2.33%)
Feb 27, 2009 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Feb 26, 2009 0.4300 0.4300 0.4300 0.4300 2,500 +0.03(+7.50%)
Feb 25, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 24, 2009 0.4000 0.4000 0.4000 0.4000 28,281 +0.00(+0.00%)
Feb 23, 2009 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Feb 20, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 19, 2009 0.4000 0.4000 12 +0.00(+0.00%)
Feb 18, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 17, 2009 0.4000 0.4000 0.4000 0.4000 610,775 +0.00(+0.00%)
Feb 13, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 12, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 11, 2009 0.4000 0.4000 0.4000 0.4000 5,000 -0.04(-9.09%)
Feb 10, 2009 0.4400 0.4400 0 +0.00(+0.00%)
Feb 09, 2009 0.4000 0.4400 0.4000 0.4400 11,200 +0.04(+10.00%)
Feb 06, 2009 0.4000 0.4000 100 +0.00(+0.00%)
Feb 05, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 04, 2009 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Feb 03, 2009 0.4000 0.4000 0 +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.