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 (%)
Nov 27, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 25, 2013 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Nov 19, 2013 0.2800 0.2800 0.2800 0.2800 0 -0.05(-15.15%)
Nov 15, 2013 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Nov 07, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Oct 31, 2013 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Oct 30, 2013 0.3450 0.3450 0.3450 0.3450 1,200 -0.01(-1.43%)
Oct 29, 2013 0.3500 0.3500 0.3500 0.3500 2,625 +0.00(+0.00%)
Oct 28, 2013 0.3500 0.3500 0.3500 0.3500 700 -0.03(-7.89%)
Oct 25, 2013 0.3500 0.3800 0.3500 0.3800 16,000 +0.09(+28.81%)
Oct 24, 2013 0.3200 0.3200 0.2950 0.2950 10,100 -0.04(-11.94%)
Oct 21, 2013 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Oct 18, 2013 0.3500 0.3500 0.3400 0.3400 60,300 +0.00(+0.00%)
Oct 17, 2013 0.3400 0.3400 0.3350 0.3400 6,500 +0.00(+0.00%)
Oct 16, 2013 0.3400 0.3400 0.3400 0.3400 2,550 -0.02(-6.85%)
Oct 11, 2013 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Oct 10, 2013 0.3850 0.3850 0.3650 0.3650 10,700 -0.01(-2.67%)
Oct 09, 2013 0.4400 0.4400 0.3750 0.3750 18,350 -0.07(-14.77%)
Oct 07, 2013 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 03, 2013 0.4400 0.4400 0.4400 0.4400 188 +0.00(+0.00%)
Sep 30, 2013 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Sep 24, 2013 0.4300 0.4300 0.4300 0.4300 25 -0.02(-4.44%)
Sep 23, 2013 0.4500 0.4500 0.4500 0.4500 4,500 +0.00(+0.00%)
Sep 18, 2013 0.4500 0.4500 0.4500 0.4500 12,500 -0.02(-3.23%)
Sep 17, 2013 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Sep 13, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 05, 2013 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Sep 04, 2013 0.4300 0.4300 0.4300 0.4300 1,312 +0.00(+0.00%)
Sep 03, 2013 0.4300 0.4300 0.4300 0.4300 5,000 +0.02(+4.88%)
Aug 30, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 23, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 22, 2013 0.4500 0.4500 0.4100 0.4100 7,000 -0.03(-6.82%)
Aug 21, 2013 0.4500 0.4500 0.4400 0.4400 5,125 -0.05(-10.20%)
Aug 19, 2013 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Aug 16, 2013 0.5000 0.5000 0.5000 0.5000 1,325 +0.07(+14.94%)
Aug 15, 2013 0.4350 0.4350 0.4350 0.4350 1,000 -0.01(-1.14%)
Aug 08, 2013 0.4400 0.4400 0.4400 0 +0.05(+12.82%)
Aug 07, 2013 0.4100 0.4100 0.3900 0.3900 3,000 -0.05(-11.36%)
Aug 02, 2013 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 30, 2013 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Jul 29, 2013 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Jul 26, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 25, 2013 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Jul 24, 2013 0.4500 0.4500 0.4500 0.4500 3,000 +0.03(+5.88%)
Jul 23, 2013 0.4500 0.4500 0.4250 0.4250 7,656 +0.00(+0.00%)
Jul 22, 2013 0.4250 0.4250 0.4250 0.4250 100 +0.00(+0.00%)
Jul 19, 2013 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jul 18, 2013 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jul 17, 2013 0.4500 0.4500 0.4250 0.4250 13,700 -0.05(-11.46%)
Jul 16, 2013 0.5000 0.5000 0.4800 0.4800 11,560 -0.02(-4.00%)
Jul 15, 2013 0.5000 0.5100 0.5000 0.5000 6,600 -0.04(-7.41%)
Jul 12, 2013 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jul 11, 2013 0.5500 0.5500 0.5400 0.5400 21,000 -0.01(-1.82%)
Jul 10, 2013 0.5500 0.5500 0.5500 0.5500 1,500 -0.03(-5.17%)
Jul 09, 2013 0.5800 0.5800 0.5800 0.5800 3,500 +0.05(+9.43%)
Jul 08, 2013 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 05, 2013 0.5300 0.5300 0.5300 0.5300 4,200 +0.01(+1.92%)
Jul 04, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 03, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 02, 2013 0.5200 0.5200 0.5200 0.5200 2,500 +0.01(+1.96%)
Jun 28, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 27, 2013 0.5100 0.5100 0.5100 231 +0.00(+0.00%)
Jun 26, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 25, 2013 0.5100 0.5100 0.5100 0.5100 2,000 -0.01(-1.92%)
Jun 24, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 21, 2013 0.5200 0.5200 0.5200 0.5200 2,000 -0.01(-1.89%)
Jun 20, 2013 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 19, 2013 0.5300 0.5300 0.5300 0.5300 1,500 +0.00(+0.00%)
Jun 18, 2013 0.5300 0.5300 0.5300 0.5300 1,100 -0.02(-3.64%)
Jun 17, 2013 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Jun 14, 2013 0.5500 0.5500 0.5500 0.5500 1,000 +0.01(+1.85%)
Jun 13, 2013 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 12, 2013 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 11, 2013 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 10, 2013 0.5400 0.5400 0.5400 0.5400 1,075 -0.03(-5.26%)
Jun 07, 2013 0.5700 0.5700 0.5700 100 +0.00(+0.00%)
Jun 06, 2013 0.5800 0.5800 0.5700 0.5700 1,008 -0.01(-1.72%)
Jun 05, 2013 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 04, 2013 0.5800 0.5800 0.5800 0.5800 8,012 -0.02(-3.33%)
Jun 03, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 31, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 30, 2013 0.6000 0.6000 0.6000 0.6000 1,600 +0.00(+0.00%)
May 29, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 28, 2013 0.6000 0.6000 0.6000 475 +0.00(+0.00%)
May 27, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 24, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 23, 2013 0.6000 0.6000 0.6000 264 +0.00(+0.00%)
May 22, 2013 0.6000 0.6000 0.6000 12 +0.00(+0.00%)
May 21, 2013 0.6000 0.6000 0.6000 0.6000 503 +0.05(+9.09%)
May 17, 2013 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
May 16, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
May 15, 2013 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
May 13, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
May 10, 2013 0.5200 0.5200 0.5100 0.5200 9,000 -0.03(-5.45%)
May 09, 2013 0.5500 0.5500 0.5500 200 +0.00(+0.00%)
May 08, 2013 0.5500 0.5500 0.5500 0.5500 20,000 -0.01(-1.79%)
May 07, 2013 0.5900 0.5900 0.5600 0.5600 13,593 -0.04(-6.67%)
May 06, 2013 0.6000 0.6000 0.6000 5 +0.00(+0.00%)
May 03, 2013 0.6000 0.6000 0.6000 0.6000 10,000 -0.02(-3.23%)
May 02, 2013 0.6200 0.6200 0.6200 162 +0.00(+0.00%)
May 01, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 30, 2013 0.5900 0.6200 0.5900 0.6200 4,250 +0.05(+8.77%)
Apr 29, 2013 0.5700 0.5700 0.5600 0.5700 24,053 +0.01(+1.79%)
Apr 26, 2013 0.5700 0.5700 0.5600 0.5600 5,000 -0.02(-3.45%)
Apr 25, 2013 0.5800 0.5800 0.5800 0.5800 4,925 +0.01(+1.75%)
Apr 24, 2013 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 23, 2013 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 22, 2013 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 19, 2013 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 18, 2013 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 17, 2013 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 16, 2013 0.5700 0.5700 0.5700 0.5700 1,750 +0.00(+0.00%)
Apr 15, 2013 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 12, 2013 0.5700 0.5700 0.5600 0.5700 11,000 -0.03(-5.00%)
Apr 11, 2013 0.6000 0.6000 0.6000 0.6000 26,700 +0.00(+0.00%)
Apr 10, 2013 0.6700 0.6700 0.6000 0.6000 36,500 -0.15(-20.00%)
Apr 09, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 08, 2013 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
Apr 05, 2013 0.7500 0.7500 0.7500 0.7500 1,512 -0.12(-13.79%)
Apr 04, 2013 0.8700 0.8700 0.8700 200 +0.00(+0.00%)
Apr 03, 2013 0.8700 0.8700 0.8700 163 +0.00(+0.00%)
Apr 02, 2013 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Apr 01, 2013 0.8700 0.8700 0.8700 0.8700 3,000 +0.07(+8.75%)
Mar 28, 2013 0.8000 0.8000 0.8000 0 -0.16(-16.67%)
Mar 27, 2013 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Mar 26, 2013 0.8000 0.9600 0.8000 0.9600 8,000 +0.16(+20.00%)
Mar 25, 2013 0.7500 0.8000 0.7500 0.8000 9,203 +0.05(+6.67%)
Mar 22, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 21, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 20, 2013 0.7000 0.7500 0.6600 0.7500 8,003 +0.05(+7.14%)
Mar 19, 2013 0.6500 0.7000 0.6500 0.7000 13,000 +0.13(+22.81%)
Mar 18, 2013 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 15, 2013 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 14, 2013 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 13, 2013 0.5700 0.5700 0.5700 0.5700 1,300 +0.02(+3.64%)
Mar 12, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 11, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 08, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 07, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 06, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 05, 2013 0.5600 0.5600 0.5500 0.5500 5,500 -0.03(-5.17%)
Mar 04, 2013 0.5800 0.5800 0.5800 0.5800 6,400 -0.02(-3.33%)
Mar 01, 2013 0.6000 0.6000 0.6000 0.6000 5,500 +0.00(+0.00%)
Feb 28, 2013 0.6000 0.6000 0.5700 0.6000 18,000 -0.02(-3.23%)
Feb 27, 2013 0.6400 0.6400 0.6000 0.6200 105,900 -0.13(-17.33%)
Feb 26, 2013 0.5900 0.8400 0.5900 0.7500 161,750 +0.22(+41.51%)
Feb 25, 2013 0.5300 0.5300 0.5300 0.5300 2,300 +0.01(+1.92%)
Feb 22, 2013 0.5200 0.5200 0.5200 0.5200 2,700 +0.00(+0.00%)
Feb 21, 2013 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 20, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 19, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 15, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 14, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 13, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 12, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 11, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 08, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 07, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 06, 2013 0.5200 0.5200 0.5200 0.5200 1,325 -0.10(-16.13%)
Feb 04, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Feb 01, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jan 31, 2013 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Jan 30, 2013 0.6200 0.6200 0.6200 0.6200 2,110 +0.00(+0.00%)
Jan 29, 2013 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jan 28, 2013 0.6200 0.6200 0.6200 920 +0.00(+0.00%)
Jan 25, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jan 24, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jan 23, 2013 0.6000 0.6200 0.6000 0.6200 2,800 +0.12(+24.00%)
Jan 22, 2013 0.5500 0.5500 0.5000 0.5000 10,250 -0.05(-9.09%)
Jan 21, 2013 0.5500 0.5500 0.5500 0.5500 8,500 +0.01(+1.85%)
Jan 18, 2013 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 17, 2013 0.5400 0.5400 0.5400 0.5400 2,000 -0.01(-1.82%)
Jan 16, 2013 0.5500 0.5500 0.5500 0.5500 6,000 +0.01(+1.85%)
Jan 15, 2013 0.5600 0.5600 0.5400 0.5400 6,000 -0.06(-10.00%)
Jan 14, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 11, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 10, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 09, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 08, 2013 0.5500 0.6000 0.5500 0.6000 35,500 +0.04(+7.14%)
Jan 07, 2013 0.5600 0.5600 0.5600 0.5600 1,500 +0.01(+1.82%)
Jan 04, 2013 0.5500 0.5500 0.5500 0.5500 4,000 +0.01(+1.85%)
Jan 03, 2013 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.00%)
Jan 02, 2013 0.5400 0.5400 0.5400 37 +0.00(+0.00%)
Dec 31, 2012 0.5400 0.5400 0.5400 0 +0.06(+12.50%)
Dec 28, 2012 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 27, 2012 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 24, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 21, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 20, 2012 0.4800 0.4800 0.4800 0.4800 26,600 -0.03(-5.88%)
Dec 19, 2012 0.5200 0.5200 0.5000 0.5100 16,125 -0.01(-1.92%)
Dec 18, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Dec 17, 2012 0.5200 0.5200 0.5200 0.5200 1,900 -0.06(-10.34%)
Dec 14, 2012 0.5800 0.5800 0.5800 0.5800 2,150 +0.00(+0.00%)
Dec 13, 2012 0.5800 0.5800 0.5800 0.5800 2,600 +0.02(+3.57%)
Dec 12, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Dec 11, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Dec 10, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Dec 07, 2012 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Dec 06, 2012 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Dec 05, 2012 0.5600 0.5600 0.5600 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.