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

Firan Technology Group Corp (TSX: FTG )

5.340 +0.060 (+1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Nov 30, 2009 0.3800 0.3800 0.3600 0.3600 2,440 -0.01(-2.70%)
Nov 27, 2009 0.3400 0.3700 0.3400 0.3700 13,500 +0.07(+23.33%)
Nov 26, 2009 0.4000 0.4000 0.3000 0.3000 60,000 -0.09(-23.08%)
Nov 25, 2009 0.3900 0.3900 0.3900 2 +0.00(+0.00%)
Nov 24, 2009 0.3900 0.3900 0.3900 200 +0.00(+0.00%)
Nov 23, 2009 0.3900 0.3900 0.3900 0.3900 500 -0.03(-7.14%)
Nov 20, 2009 0.4200 0.4200 0.4200 0.4200 53,200 -0.02(-4.55%)
Nov 19, 2009 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 18, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 17, 2009 0.4400 0.4400 0.4400 375 +0.00(+0.00%)
Nov 16, 2009 0.4400 0.4400 0.4400 187 +0.00(+0.00%)
Nov 13, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 12, 2009 0.4500 0.4500 0.4400 0.4400 55,884 +0.00(+0.00%)
Nov 11, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 10, 2009 0.4400 0.4400 0.4400 0.4400 150 +0.00(+0.00%)
Nov 09, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 06, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 05, 2009 0.4400 0.4400 0.4400 0.4400 8,000 +0.00(+0.00%)
Nov 04, 2009 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.00%)
Nov 03, 2009 0.4400 0.4400 0.4400 0.4400 4,250 +0.04(+10.00%)
Nov 02, 2009 0.4100 0.4100 0.4000 0.4000 2,000 +0.02(+5.26%)
Oct 30, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 29, 2009 0.4000 0.4000 0.3800 0.3800 12,200 -0.02(-5.00%)
Oct 28, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 27, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 26, 2009 0.3800 0.4000 0.3800 0.4000 7,500 +0.06(+17.65%)
Oct 23, 2009 0.3400 0.3400 0.3400 0.3400 1,300 -0.04(-10.53%)
Oct 22, 2009 0.3800 0.3800 0.3800 0.3800 2,500 +0.07(+22.58%)
Oct 21, 2009 0.3100 0.3100 0.3100 0.3100 1,650 -0.01(-3.13%)
Oct 20, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 19, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 16, 2009 0.3200 0.3200 0.3200 0.3200 2,000 -0.01(-3.03%)
Oct 15, 2009 0.3300 0.3300 0.3300 0.3300 2,375 -0.02(-5.71%)
Oct 14, 2009 0.3500 0.3500 0.3500 125 +0.00(+0.00%)
Oct 13, 2009 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Oct 09, 2009 0.3300 0.3500 0.3300 0.3500 12,398 +0.07(+25.00%)
Oct 08, 2009 0.2800 0.2800 0.2800 0.2800 500 +0.01(+3.70%)
Oct 07, 2009 0.2700 0.2700 0.2700 0.2700 250 +0.00(+0.00%)
Oct 06, 2009 0.2700 0.2700 0.2700 0.2700 250 +0.00(+0.00%)
Oct 05, 2009 0.2700 0.2700 0.2700 0.2700 250 +0.00(+0.00%)
Oct 02, 2009 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Oct 01, 2009 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Sep 30, 2009 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Sep 29, 2009 0.2700 0.2700 0.2700 0.2700 1,000 -0.03(-10.00%)
Sep 28, 2009 0.3000 0.3000 0.3000 5 +0.00(+0.00%)
Sep 25, 2009 0.2600 0.3000 0.2600 0.3000 106,500 +0.04(+15.38%)
Sep 24, 2009 0.2700 0.2700 0.2600 0.2600 26,279 -0.04(-13.33%)
Sep 23, 2009 0.3000 0.3000 0.3000 0.3000 9,000 +0.05(+20.00%)
Sep 22, 2009 0.2500 0.2500 0.2500 0.2500 26,000 -0.02(-5.66%)
Sep 21, 2009 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Sep 18, 2009 0.2650 0.2650 0.2650 0.2650 1,000 -0.01(-1.85%)
Sep 17, 2009 0.2700 0.2700 0.2700 0.2700 10,614 -0.03(-10.00%)
Sep 16, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 15, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 14, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 11, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 10, 2009 0.3000 0.3000 0.3000 0.3000 5,500 +0.00(+0.00%)
Sep 09, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 08, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 04, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 03, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 02, 2009 0.3000 0.3000 0.3000 0.3000 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.