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

Firan Technology Group Corp (TSX: FTG )

5.290 -0.010 (-0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 29, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 28, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 27, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 24, 2012 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 23, 2012 0.5200 0.5500 0.5200 0.5200 3,500 -0.11(-17.46%)
Feb 22, 2012 0.6300 0.6300 0.6300 0.6300 1,400 -0.01(-1.56%)
Feb 21, 2012 0.6400 0.6400 0.6000 0.6400 10,700 +0.00(+0.00%)
Feb 17, 2012 0.6400 0.6400 0.6400 0 +0.12(+23.08%)
Feb 16, 2012 0.5200 0.5200 0.5200 0.5200 4,000 +0.00(+0.00%)
Feb 15, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 14, 2012 0.5600 0.5600 0.5200 0.5200 4,800 -0.06(-10.34%)
Feb 13, 2012 0.5800 0.5800 0.5800 125 +0.00(+0.00%)
Feb 10, 2012 0.5900 0.6200 0.5800 0.5800 31,000 +0.00(+0.00%)
Feb 09, 2012 0.5500 0.5800 0.5500 0.5800 13,000 +0.04(+7.41%)
Feb 08, 2012 0.5400 0.5400 0.5400 0.5400 27,063 +0.00(+0.00%)
Feb 07, 2012 0.5300 0.5400 0.5300 0.5400 6,000 +0.04(+8.00%)
Feb 06, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 03, 2012 0.5000 0.5000 0.5000 0.5000 12,000 +0.03(+6.38%)
Feb 02, 2012 0.4700 0.4700 0.4700 0.4700 1,250 -0.06(-11.32%)
Feb 01, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 31, 2012 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 30, 2012 0.4500 0.5300 0.4500 0.5300 14,512 +0.08(+17.78%)
Jan 27, 2012 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 26, 2012 0.4500 0.4500 0.4500 0.4500 1,500 +0.00(+0.00%)
Jan 25, 2012 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 24, 2012 0.4500 0.4500 0.4500 0.4500 10,000 +0.04(+11.11%)
Jan 23, 2012 0.4000 0.4050 0.4000 0.4050 86,666 +0.02(+3.85%)
Jan 20, 2012 0.4000 0.4000 0.3900 0.3900 13,150 -0.01(-2.50%)
Jan 19, 2012 0.4000 0.4000 0.4000 0.4000 22,000 +0.00(+0.00%)
Jan 18, 2012 0.4000 0.4000 0.4000 0.4000 12,000 +0.00(+0.00%)
Jan 17, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 16, 2012 0.5400 0.5400 0.4000 0.4000 11,000 +0.05(+14.29%)
Jan 13, 2012 0.3500 0.3500 0.3500 0.3500 700 -0.05(-12.50%)
Jan 12, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 11, 2012 0.4100 0.4100 0.4000 0.4000 16,500 -0.01(-2.44%)
Jan 10, 2012 0.4500 0.4500 0.4100 0.4100 22,000 -0.09(-18.00%)
Jan 09, 2012 0.5000 0.5000 0.5000 0.5000 25,025 +0.00(+0.00%)
Jan 06, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 05, 2012 0.5900 0.5900 0.5000 0.5000 9,000 +0.00(+0.00%)
Jan 04, 2012 0.4500 0.5000 0.4500 0.5000 28,400 +0.05(+11.11%)
Dec 30, 2011 0.4500 0.4500 0.4500 0.4500 125 +0.00(+0.00%)
Dec 29, 2011 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 28, 2011 0.4500 0.4500 0.4500 0.4500 14,000 +0.00(+0.00%)
Dec 23, 2011 0.4500 0.4500 0.4500 0.4500 12,500 +0.06(+15.38%)
Dec 21, 2011 0.3900 0.3900 0.3900 0.3900 16,042 +0.01(+2.63%)
Dec 20, 2011 0.3800 0.3800 0.3800 0.3800 952 -0.01(-2.56%)
Dec 19, 2011 0.3800 0.3900 0.3800 0.3900 6,025 -0.03(-7.14%)
Dec 16, 2011 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 15, 2011 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 14, 2011 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 13, 2011 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 12, 2011 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 09, 2011 0.4200 0.4200 0.4200 100 +0.00(+0.00%)
Dec 08, 2011 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 07, 2011 0.4200 0.4200 0.4200 0.4200 2,000 +0.00(+0.00%)
Dec 06, 2011 0.4000 0.4200 0.4000 0.4200 4,250 +0.08(+23.53%)
Dec 05, 2011 0.4000 0.4000 0.3400 0.3400 6,000 -0.06(-15.00%)
Dec 02, 2011 0.4000 0.4000 0.4000 0.4000 1,000 -0.05(-11.11%)
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.