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 (%)
Oct 31, 2008 0.3400 0.3400 0.3400 0.3400 1,000 +0.04(+13.33%)
Oct 30, 2008 0.3000 0.3000 28 +0.00(+0.00%)
Oct 29, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Oct 28, 2008 0.3000 0.3000 0.3000 0.3000 10,200 +0.00(+0.00%)
Oct 27, 2008 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Oct 24, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Oct 23, 2008 0.3000 0.3000 0.3000 0.3000 12,000 +0.00(+0.00%)
Oct 22, 2008 0.3000 0.3200 0.3000 0.3000 15,400 +0.00(+0.00%)
Oct 21, 2008 0.3200 0.3200 0.3000 0.3000 10,000 -0.02(-6.25%)
Oct 20, 2008 0.3200 0.3200 0 +0.00(+0.00%)
Oct 17, 2008 0.2900 0.3200 0.2900 0.3200 11,422 +0.05(+18.52%)
Oct 16, 2008 0.2900 0.2900 0.2700 0.2700 35,300 -0.04(-12.90%)
Oct 15, 2008 0.3400 0.3400 0.2900 0.3100 36,000 +0.02(+6.90%)
Oct 14, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 10, 2008 0.3000 0.3200 0.2700 0.2900 39,000 -0.06(-17.14%)
Oct 09, 2008 0.3500 0.3500 0.3300 0.3500 55,006 +0.03(+9.37%)
Oct 08, 2008 0.3200 0.3200 0.3200 0.3200 1,400 -0.03(-8.57%)
Oct 07, 2008 0.3600 0.3600 0.3500 0.3500 16,500 -0.02(-5.41%)
Oct 06, 2008 0.4100 0.4300 0.3700 0.3700 6,500 -0.06(-13.95%)
Oct 03, 2008 0.4300 0.4300 0 +0.00(+0.00%)
Oct 02, 2008 0.4300 0.4300 0 +0.00(+0.00%)
Oct 01, 2008 0.4300 0.4300 0.4300 0.4300 650 -0.02(-4.44%)
Sep 30, 2008 0.4500 0.4500 0.4500 0.4500 1,650 +0.00(+0.00%)
Sep 29, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Sep 26, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Sep 25, 2008 0.4500 0.4700 0.4500 0.4500 1,500 -0.05(-10.00%)
Sep 24, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Sep 23, 2008 0.5000 0.5000 0.5000 0.5000 6,000 +0.00(+0.00%)
Sep 22, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Sep 19, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Sep 18, 2008 0.5000 0.5000 200 +0.00(+0.00%)
Sep 17, 2008 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Sep 16, 2008 0.5000 0.5000 100 +0.00(+0.00%)
Sep 15, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Sep 12, 2008 0.5000 0.5000 0.5000 0.5000 1,100 -0.02(-3.85%)
Sep 11, 2008 0.5200 0.5200 0 +0.00(+0.00%)
Sep 10, 2008 0.5200 0.5200 0.5200 0.5200 1,000 +0.02(+4.00%)
Sep 09, 2008 0.5300 0.5300 0.5000 0.5000 257,000 -0.05(-9.09%)
Sep 08, 2008 0.5500 0.6000 0.5500 0.5500 42,300 -0.01(-1.79%)
Sep 05, 2008 0.5600 50 +0.00(+0.00%)
Sep 04, 2008 0.5600 0.5600 0.5600 0.5600 6,077 +0.01(+1.82%)
Sep 03, 2008 0.5500 0 +0.00(+0.00%)
Sep 02, 2008 0.5600 0.5600 0.5500 0.5500 16,800 -0.05(-8.33%)
Aug 29, 2008 0.6000 0.6000 0 +0.00(+0.00%)
Aug 28, 2008 0.6100 0.6100 0.6000 0.6000 16,600 +0.00(+0.00%)
Aug 27, 2008 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Aug 26, 2008 0.6100 0.6100 0.6000 0.6000 4,900 -0.01(-1.64%)
Aug 25, 2008 0.6100 0 +0.00(+0.00%)
Aug 22, 2008 0.6100 0.6100 0 +0.00(+0.00%)
Aug 21, 2008 0.6100 0.6100 0.6100 0.6100 500 -0.03(-4.69%)
Aug 20, 2008 0.6400 0.6400 0.6400 0.6400 2,625 -0.01(-1.54%)
Aug 19, 2008 0.6500 375 +0.00(+0.00%)
Aug 18, 2008 0.6500 100 +0.00(+0.00%)
Aug 15, 2008 0.6500 0 +0.00(+0.00%)
Aug 14, 2008 0.6500 0 +0.00(+0.00%)
Aug 13, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 12, 2008 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Aug 11, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 08, 2008 0.6500 0.6500 0.6500 0.6500 392 +0.00(+0.00%)
Aug 07, 2008 0.6500 0.6500 0.6500 0.6500 28 +0.00(+0.00%)
Aug 06, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 05, 2008 0.6500 0.6500 0.6500 0.6500 1,100 -0.02(-2.99%)
Aug 04, 2008 0.6700 0.6700 0.6700 0.6700 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.