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 (%)
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%)
Jan 04, 2011 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 31, 2010 0.3400 0.3400 0.3400 0.3400 6,000 -0.01(-2.86%)
Dec 30, 2010 0.3500 0.3500 0.3500 0.3500 100,000 +0.07(+22.81%)
Dec 29, 2010 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 24, 2010 0.2850 0.2850 0.2850 18 +0.00(+0.00%)
Dec 23, 2010 0.2850 0.2850 0.2850 25 +0.00(+0.00%)
Dec 22, 2010 0.2850 0.2850 0.2850 215 +0.00(+0.00%)
Dec 21, 2010 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 20, 2010 0.3150 0.3150 0.2850 0.2850 15,000 -0.05(-13.64%)
Dec 17, 2010 0.3300 0.3300 0.3300 0.3300 53,200 -0.05(-13.16%)
Dec 16, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 15, 2010 0.3800 0.3800 0.3800 5 +0.00(+0.00%)
Dec 14, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 13, 2010 0.3800 0.3800 0.3800 0.3800 1,325 +0.03(+8.57%)
Dec 10, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 09, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 08, 2010 0.3500 0.3500 0.3500 125 +0.00(+0.00%)
Dec 07, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 06, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 03, 2010 0.3200 0.3500 0.3200 0.3500 2,000 -0.05(-12.50%)
Dec 02, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 01, 2010 0.4000 0.4000 0.4000 0.4000 2,400 +0.09(+26.98%)
Nov 30, 2010 0.3150 0.3150 0.3150 0.3150 625 +0.00(+0.00%)
Nov 29, 2010 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Nov 26, 2010 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Nov 25, 2010 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Nov 24, 2010 0.3550 0.3550 0.3150 0.3150 3,140 -0.10(-25.00%)
Nov 23, 2010 0.3700 0.4200 0.3150 0.4200 4,308 +0.05(+15.07%)
Nov 22, 2010 0.3900 0.3900 0.3650 0.3650 1,500 -0.04(-8.75%)
Nov 19, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 18, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 17, 2010 0.4000 0.4000 0.4000 0.4000 125 +0.00(+0.00%)
Nov 16, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 15, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 12, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 11, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 10, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 09, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 08, 2010 0.4000 0.4000 0.3950 0.4000 20,900 +0.05(+12.68%)
Nov 05, 2010 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Nov 04, 2010 0.3550 0.3550 0.3550 7 +0.00(+0.00%)
Nov 03, 2010 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Nov 02, 2010 0.3550 0.3550 0.3550 0.3550 1,125 -0.15(-29.00%)
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.