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 (%)
Jun 29, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jun 28, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jun 27, 2012 0.6400 0.6400 0.6400 418 +0.00(+0.00%)
Jun 26, 2012 0.6400 0.6400 0.6400 0.6400 13,200 -0.01(-1.54%)
Jun 25, 2012 0.7000 0.7100 0.6500 0.6500 2,500 +0.00(+0.00%)
Jun 22, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 21, 2012 0.6500 0.6500 0.6500 0.6500 100 +0.00(+0.00%)
Jun 20, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 19, 2012 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 18, 2012 0.6500 0.6500 0.6500 0.6500 3,025 +0.05(+8.33%)
Jun 15, 2012 0.6000 0.6000 0.6000 0.6000 1,187 -0.02(-3.23%)
Jun 14, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 13, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 12, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 11, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 08, 2012 0.6200 0.6200 0.6200 0.6200 10,000 +0.00(+0.00%)
Jun 07, 2012 0.6200 0.6200 0.6200 350 +0.00(+0.00%)
Jun 06, 2012 0.5200 0.6200 0.5200 0.6200 1,585 +0.02(+3.33%)
Jun 05, 2012 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 04, 2012 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 02, 2012 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 01, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 31, 2012 0.5800 0.6000 0.5800 0.6000 22,562 +0.02(+3.45%)
May 30, 2012 0.5800 0.5800 0.5800 0.5800 11,314 +0.03(+5.45%)
May 29, 2012 0.5500 0.5500 0.5500 0.5500 1,000 +0.04(+7.84%)
May 28, 2012 0.5100 0.5100 0.5100 0.5100 1,000 -0.04(-7.27%)
May 25, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 24, 2012 0.5500 0.5500 0.5500 0.5500 5,000 -0.08(-12.70%)
May 23, 2012 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 22, 2012 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 18, 2012 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 17, 2012 0.6300 0.6300 0.6300 0.6300 1,500 -0.01(-1.56%)
May 16, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 15, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 14, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 11, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 10, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 09, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 08, 2012 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 07, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 04, 2012 0.6400 0.6400 0.6400 0.6400 2,000 +0.00(+0.00%)
May 03, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 02, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 01, 2012 0.5700 0.6400 0.5700 0.6400 19,500 +0.01(+1.59%)
Apr 30, 2012 0.6200 0.6300 0.6200 0.6300 33,500 +0.02(+3.28%)
Apr 27, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 26, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 25, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 24, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 23, 2012 0.6100 0.6100 0.6100 400 +0.00(+0.00%)
Apr 20, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 19, 2012 0.6000 0.6100 0.6000 0.6100 10,000 +0.01(+1.67%)
Apr 18, 2012 0.6000 0.6000 0.6000 0.6000 12,000 +0.00(+0.00%)
Apr 17, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 16, 2012 0.6000 0.6000 0.6000 0.6000 4,000 +0.00(+0.00%)
Apr 13, 2012 0.6000 0.6000 0.6000 0.6000 27,000 +0.05(+9.09%)
Apr 12, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 11, 2012 0.5600 0.5800 0.5500 0.5500 26,000 -0.01(-1.79%)
Apr 10, 2012 0.5600 0.5600 0.5600 0.5600 10,000 -0.01(-1.75%)
Apr 09, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 05, 2012 0.5700 0.5700 0.5700 0.5700 15,387 +0.00(+0.00%)
Apr 04, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 03, 2012 0.5500 0.5700 0.5500 0.5700 20,000 +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.