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

Firan Technology Group Corp (TSX: FTG )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2011 0.2850 0.2850 0.2600 0.2700 176,500 -0.02(-6.90%)
Mar 30, 2011 0.3000 0.3000 0.2900 0.2900 21,000 +0.02(+7.41%)
Mar 29, 2011 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 28, 2011 0.2700 0.2700 0.2700 0.2700 5 +0.00(+0.00%)
Mar 25, 2011 0.2700 0.2700 0.2700 0.2700 10,200 +0.00(+0.00%)
Mar 24, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 23, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 22, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 21, 2011 0.2700 0.2700 0.2700 0.2700 15 +0.00(+0.00%)
Mar 18, 2011 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 17, 2011 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 16, 2011 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Mar 15, 2011 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 14, 2011 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 11, 2011 0.2900 0.3000 0.2700 0.2700 58,500 -0.02(-8.47%)
Mar 10, 2011 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 09, 2011 0.2750 0.2950 0.2600 0.2950 6,093 +0.02(+7.27%)
Mar 08, 2011 0.2750 0.2750 0.2750 0.2750 3,400 +0.01(+1.85%)
Mar 07, 2011 0.2900 0.2900 0.2700 0.2700 2,800 -0.02(-6.90%)
Mar 04, 2011 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Mar 03, 2011 0.2950 0.2950 0.2900 0.2900 7,580 -0.01(-3.33%)
Mar 02, 2011 0.3000 0.3150 0.3000 0.3000 67,052 +0.01(+3.45%)
Mar 01, 2011 0.3000 0.3000 0.2900 0.2900 11,000 -0.01(-3.33%)
Feb 28, 2011 0.3200 0.3200 0.3000 0.3000 104,500 +0.00(+0.00%)
Feb 25, 2011 0.3000 0.3000 0.2900 0.3000 13,500 +0.01(+3.45%)
Feb 24, 2011 0.3000 0.3000 0.2900 0.2900 9,300 +0.04(+16.00%)
Feb 23, 2011 0.2500 0.2500 0.2500 485 +0.00(+0.00%)
Feb 22, 2011 0.2500 0.2500 0.2500 0.2500 500 -0.05(-16.67%)
Feb 18, 2011 0.2500 0.3000 0.2500 0.3000 60,290 +0.06(+25.00%)
Feb 17, 2011 0.2400 0.2950 0.2000 0.2400 79,970 +0.07(+41.18%)
Feb 16, 2011 0.2600 0.2600 0.1500 0.1700 336,475 -0.08(-32.00%)
Feb 15, 2011 0.2900 0.2900 0.2500 0.2500 65,000 -0.03(-12.28%)
Feb 14, 2011 0.2850 0.2850 0.2850 0.2850 1,000 -0.01(-1.72%)
Feb 11, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 10, 2011 0.3100 0.3100 0.2900 0.2900 5,300 -0.03(-7.94%)
Feb 09, 2011 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Feb 08, 2011 0.3200 0.3350 0.3150 0.3150 33,080 +0.01(+1.61%)
Feb 07, 2011 0.3100 0.3100 0.3100 0.3100 1,330 -0.01(-3.13%)
Feb 04, 2011 0.3400 0.3400 0.3200 0.3200 105,300 +0.00(+0.00%)
Feb 03, 2011 0.3200 0.3200 0.3200 0.3200 6,012 -0.02(-5.88%)
Feb 02, 2011 0.3400 0.3400 0.3400 0.3400 15,000 -0.02(-5.56%)
Feb 01, 2011 0.3600 0.3600 0.3600 0.3600 3,000 +0.00(+0.00%)
Jan 31, 2011 0.3550 0.3600 0.3450 0.3600 41,000 +0.02(+5.88%)
Jan 28, 2011 0.3600 0.3600 0.3400 0.3400 24,100 +0.02(+6.25%)
Jan 27, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 26, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 25, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 24, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 21, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 20, 2011 0.3200 0.3200 0.3200 0.3200 2,500 +0.01(+3.23%)
Jan 19, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 18, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 17, 2011 0.3100 0.3100 0.3100 0.3100 21,692 +0.00(+0.00%)
Jan 14, 2011 0.3100 0.3100 0.3100 0.3100 4,500 -0.07(-18.42%)
Jan 13, 2011 0.3700 0.3800 0.3700 0.3800 28,192 +0.08(+24.59%)
Jan 12, 2011 0.3050 0.3050 0.3050 0.3050 500 -0.04(-10.29%)
Jan 11, 2011 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 10, 2011 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 07, 2011 0.3350 0.3400 0.3350 0.3400 20,500 +0.00(+0.00%)
Jan 06, 2011 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 05, 2011 0.3400 0.3400 0.3400 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.