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

Firan Technology Group Corp (TSX: FTG )

5.070 +0.010 (+0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 0.3000 0.3000 0.3000 0.3000 1,000 +0.03(+13.21%)
Dec 30, 2008 0.2650 0.2650 0 +0.00(+0.00%)
Dec 29, 2008 0.2650 0.2650 0 +0.00(+0.00%)
Dec 24, 2008 0.2600 0.2650 0.2600 0.2650 23,100 +0.01(+1.92%)
Dec 23, 2008 0.2600 0.2600 0 +0.00(+0.00%)
Dec 22, 2008 0.2800 0.2800 0.2600 0.2600 4,807 -0.03(-10.34%)
Dec 19, 2008 0.2900 0.2900 75 +0.00(+0.00%)
Dec 18, 2008 0.2900 0.2900 0.2900 0.2900 19,500 -0.02(-6.45%)
Dec 17, 2008 0.3100 0.3100 0 +0.00(+0.00%)
Dec 16, 2008 0.3100 0.3100 0.3100 0.3100 3,925 -0.02(-6.06%)
Dec 15, 2008 0.3300 0.3300 0.3300 0.3300 14,153 -0.02(-5.71%)
Dec 12, 2008 0.3500 0.3500 0.3500 0.3500 700 +0.00(+0.00%)
Dec 11, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Dec 10, 2008 0.3500 0.3500 100 +0.00(+0.00%)
Dec 09, 2008 0.3500 0.3500 0.3500 0.3500 1,001 -0.05(-12.50%)
Dec 08, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Dec 05, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Dec 04, 2008 0.4000 0.4000 0.4000 0.4000 500 +0.05(+14.29%)
Dec 03, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Dec 02, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Dec 01, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Nov 28, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Nov 27, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Nov 26, 2008 0.3700 0.3700 0.3500 0.3500 3,025 -0.03(-7.89%)
Nov 25, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Nov 24, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Nov 21, 2008 0.4000 0.4200 0.3800 0.3800 45,400 +0.03(+8.57%)
Nov 20, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Nov 19, 2008 0.3800 0.3800 0.3500 0.3500 12,500 -0.03(-7.89%)
Nov 18, 2008 0.3800 0.3800 400 +0.00(+0.00%)
Nov 17, 2008 0.3800 0.3800 0.3800 0.3800 1,125 +0.00(+0.00%)
Nov 14, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Nov 13, 2008 0.3800 0.3800 0.3800 0.3800 625 -0.02(-5.00%)
Nov 12, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Nov 11, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Nov 10, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Nov 07, 2008 0.4000 0.4000 0.4000 0.4000 10,000 +0.06(+17.65%)
Nov 06, 2008 0.3400 0.3400 0 +0.00(+0.00%)
Nov 05, 2008 0.3400 0.3400 0 +0.00(+0.00%)
Nov 04, 2008 0.3400 0.3400 0 +0.00(+0.00%)
Nov 03, 2008 0.3400 0.3400 0 +0.00(+0.00%)
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%)
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.