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 (%)
Jul 29, 2011 0.4200 0.4200 0.4200 0.4200 1,000 -0.01(-2.33%)
Jul 28, 2011 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 27, 2011 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 26, 2011 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 25, 2011 0.4200 0.4300 0.4200 0.4300 1,500 +0.00(+0.00%)
Jul 22, 2011 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 21, 2011 0.4300 0.4300 0.4300 0.4300 20,000 +0.01(+2.38%)
Jul 20, 2011 0.4200 0.4200 0.4150 0.4200 11,875 +0.02(+5.00%)
Jul 19, 2011 0.4200 0.4200 0.4000 0.4000 11,100 -0.03(-6.98%)
Jul 18, 2011 0.4650 0.4650 0.4000 0.4300 44,900 -0.03(-6.52%)
Jul 15, 2011 0.4600 0.4600 0.4500 0.4600 14,400 -0.03(-6.12%)
Jul 14, 2011 0.6500 0.6500 0.4600 0.4900 44,250 -0.11(-18.33%)
Jul 13, 2011 0.5500 0.6000 0.5500 0.6000 3,502 +0.09(+17.65%)
Jul 12, 2011 0.5000 0.5100 0.5000 0.5100 15,200 +0.06(+13.33%)
Jul 11, 2011 0.3800 0.4500 0.3800 0.4500 12,500 +0.01(+1.12%)
Jul 08, 2011 0.4000 0.4450 0.4000 0.4450 41,412 +0.04(+11.25%)
Jul 07, 2011 0.3200 0.4500 0.3200 0.4000 191,000 +0.15(+60.00%)
Jul 06, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 05, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 04, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 30, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 29, 2011 0.2700 0.2700 0.2500 0.2500 84,000 -0.02(-7.41%)
Jun 28, 2011 0.2900 0.2900 0.2700 0.2700 30,000 -0.04(-12.90%)
Jun 27, 2011 0.2900 0.3100 0.2750 0.3100 31,280 +0.01(+3.33%)
Jun 24, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 23, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 22, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 21, 2011 0.3000 0.3000 0.3000 0.3000 211,200 +0.00(+0.00%)
Jun 20, 2011 0.3000 0.3000 0.3000 0.3000 208,200 +0.00(+0.00%)
Jun 17, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 16, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 15, 2011 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-3.23%)
Jun 14, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 13, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 10, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 09, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 08, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 07, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 06, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 03, 2011 0.3100 0.3100 0.3100 0.3100 162 -0.01(-3.13%)
May 24, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 20, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 19, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 18, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 17, 2011 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
May 16, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 13, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 12, 2011 0.3250 0.3250 0.3200 0.3200 26,000 +0.00(+0.00%)
May 11, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 10, 2011 0.3200 0.3200 0.3200 0.3200 5,000 +0.01(+3.23%)
May 09, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 06, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 05, 2011 0.3100 0.3100 0.3100 0.3100 23,000 +0.00(+0.00%)
May 04, 2011 0.3100 0.3100 0.3100 0.3100 52,000 +0.00(+0.00%)
May 03, 2011 0.3100 0.3100 0.3100 0.3100 50,025 +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.