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

Firan Technology Group Corp (TSX: FTG )

5.250 -0.180 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jun 30, 2009 0.4600 0.4600 0.4600 0.4600 1,000 +0.00(+0.00%)
Jun 29, 2009 0.4600 0.4600 0.4600 0.4600 1,000 -0.05(-9.80%)
Jun 26, 2009 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 25, 2009 0.5100 0.5100 0.5100 0.5100 1,000 +0.04(+8.51%)
Jun 24, 2009 0.4700 0.4700 0.4700 0.4700 1,000 -0.01(-2.08%)
Jun 23, 2009 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 22, 2009 0.4800 0.4800 0.4800 0.4800 1,000 -0.02(-4.00%)
Jun 19, 2009 0.5000 0.5000 0.5000 0.5000 1,510 +0.00(+0.00%)
Jun 18, 2009 0.5000 0.5000 0.5000 0.5000 1,510 -0.02(-3.85%)
Jun 17, 2009 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 16, 2009 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 15, 2009 0.5200 0.5200 0.5200 0.5200 200 +0.00(+0.00%)
Jun 12, 2009 0.5200 0.5200 0.5200 0.5200 200 +0.00(+0.00%)
Jun 11, 2009 0.5200 0.5200 0.5200 0.5200 750 +0.00(+0.00%)
Jun 10, 2009 0.5200 0.5200 0.5200 0.5200 1,220 +0.00(+0.00%)
Jun 09, 2009 0.5200 0.5200 0.5200 0.5200 1,220 -0.08(-13.33%)
Jun 08, 2009 0.6000 0.6000 0.6000 0.6000 2,227 -0.03(-4.76%)
Jun 05, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 04, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 03, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 02, 2009 0.5300 0.6300 0.5000 0.6300 17,500 +0.03(+5.00%)
Jun 01, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 29, 2009 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
May 28, 2009 0.6000 0.6000 0.6000 0.6000 2,000 -0.05(-7.69%)
May 27, 2009 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 26, 2009 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 25, 2009 0.6500 0.6500 0.6500 187 +0.00(+0.00%)
May 22, 2009 0.6500 0.6500 0.6500 0.6500 1,000 -0.05(-7.14%)
May 21, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 20, 2009 0.7000 0.7000 0.7000 0.7000 1,000 -0.03(-4.11%)
May 19, 2009 0.7300 0.7300 0.7300 0.7300 1,000 +0.07(+10.61%)
May 15, 2009 0.6600 0.6600 0.6600 0.6600 3,000 -0.09(-12.00%)
May 14, 2009 0.7500 0.7500 0.7500 0.7500 1,118 +0.09(+13.64%)
May 13, 2009 0.6800 0.6800 0.6600 0.6600 24,000 -0.05(-7.04%)
May 12, 2009 0.7100 0.7100 0.7100 0.7100 800 +0.03(+4.41%)
May 11, 2009 0.6000 0.6800 0.6000 0.6800 8,099 +0.03(+4.62%)
May 08, 2009 0.6000 0.6500 0.6000 0.6500 9,000 +0.10(+18.18%)
May 07, 2009 0.5500 0.5500 0.5500 100 +0.00(+0.00%)
May 06, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 05, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 04, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 01, 2009 0.5500 0.5500 0.5500 0.5500 4,350 +0.00(+0.00%)
Apr 30, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 29, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 28, 2009 0.5500 0.5500 0.5500 0.5500 614,650 +0.00(+0.00%)
Apr 27, 2009 0.5200 0.5500 0.5200 0.5500 2,000 +0.06(+12.24%)
Apr 23, 2009 0.4900 0.4900 0.4900 0.4900 300 +0.02(+4.26%)
Apr 21, 2009 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Apr 15, 2009 0.4600 0.4600 0.4600 0.4600 9 +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.