Firan Technology Group Corp (TSX: FTG )

2.160 CAD +0.360 (+20.00%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2020 1.830 2.190 1.810 2.160 132,693 +0.36(+20.00%)
Nov 25, 2020 1.810 1.840 1.780 1.800 32,899 -0.02(-1.10%)
Nov 24, 2020 1.800 1.820 1.730 1.820 30,490 +0.03(+1.68%)
Nov 23, 2020 1.750 1.800 1.690 1.790 20,667 +0.04(+2.29%)
Nov 20, 2020 1.770 1.770 1.720 1.750 5,159 -0.01(-0.57%)
Nov 19, 2020 1.750 1.760 1.750 1.760 8,014 +0.01(+0.57%)
Nov 18, 2020 1.720 1.760 1.700 1.750 30,000 +0.04(+2.34%)
Nov 17, 2020 1.720 1.720 1.710 1.710 6,900 -0.03(-1.72%)
Nov 16, 2020 1.720 1.750 1.720 1.740 20,720 +0.03(+1.75%)
Nov 13, 2020 1.720 1.720 1.700 1.710 6,442 +0.00(+0.00%)
Nov 12, 2020 1.720 1.720 1.700 1.710 5,300 +0.01(+0.59%)
Nov 11, 2020 1.710 1.730 1.700 1.700 23,759 -0.02(-1.16%)
Nov 10, 2020 1.700 1.720 1.700 1.720 6,964 +0.04(+2.38%)
Nov 09, 2020 1.700 1.750 1.630 1.680 73,090 +0.16(+10.53%)
Nov 06, 2020 1.560 1.580 1.520 1.520 7,690 -0.04(-2.56%)
Nov 05, 2020 1.570 1.580 1.550 1.560 6,410 -0.03(-1.89%)
Nov 04, 2020 1.540 1.590 1.540 1.590 5,500 +0.03(+1.92%)
Nov 03, 2020 1.560 1.570 1.520 1.560 3,135 +0.00(+0.00%)
Nov 02, 2020 1.570 1.570 1.550 1.560 5,750 +0.01(+0.65%)
Oct 30, 2020 1.540 1.550 1.520 1.550 27,000 +0.02(+1.31%)
Oct 29, 2020 1.540 1.540 1.530 1.530 5,000 +0.01(+0.66%)
Oct 28, 2020 1.600 1.600 1.520 1.520 36,177 -0.08(-5.00%)
Oct 27, 2020 1.590 1.600 1.590 1.600 4,000 +0.01(+0.63%)
Oct 26, 2020 1.610 1.610 1.590 1.590 7,674 -0.02(-1.24%)
Oct 23, 2020 1.640 1.640 1.550 1.610 10,100 -0.03(-1.83%)
Oct 22, 2020 1.600 1.650 1.600 1.640 12,250 -0.01(-0.61%)
Oct 21, 2020 1.590 1.650 1.550 1.650 96,958 +0.05(+3.12%)
Oct 20, 2020 1.580 1.600 1.580 1.600 6,100 +0.03(+1.91%)
Oct 19, 2020 1.590 1.620 1.570 1.570 16,163 -0.06(-3.68%)
Oct 16, 2020 1.620 1.650 1.550 1.630 30,645 +0.01(+0.62%)
Oct 15, 2020 1.700 1.700 1.600 1.620 43,400 -0.08(-4.71%)
Oct 14, 2020 1.700 1.700 1.700 1.700 2,900 +0.00(+0.00%)
Oct 13, 2020 1.670 1.750 1.670 1.700 46,427 -0.01(-0.58%)
Oct 09, 2020 1.710 1.710 1.710 0 +0.00(+0.00%)
Oct 08, 2020 1.560 1.730 1.560 1.710 65,819 +0.11(+6.87%)
Oct 07, 2020 1.580 1.620 1.580 1.600 6,000 +0.00(+0.00%)
Oct 06, 2020 1.570 1.600 1.540 1.600 9,097 +0.01(+0.63%)
Oct 05, 2020 1.580 1.610 1.560 1.590 10,738 +0.08(+5.30%)
Oct 02, 2020 1.560 1.610 1.480 1.510 112,000 -0.10(-6.21%)
Oct 01, 2020 1.650 1.680 1.610 1.610 22,900 -0.04(-2.42%)
Sep 30, 2020 1.600 1.680 1.600 1.650 13,500 +0.05(+3.12%)
Sep 29, 2020 1.560 1.600 1.560 1.600 3,650 +0.04(+2.56%)
Sep 28, 2020 1.640 1.640 1.560 1.560 7,537 -0.02(-1.27%)
Sep 25, 2020 1.570 1.590 1.570 1.580 4,600 +0.00(+0.00%)
Sep 24, 2020 1.570 1.590 1.550 1.580 3,400 +0.01(+0.64%)
Sep 23, 2020 1.640 1.640 1.570 1.570 8,430 -0.07(-4.27%)
Sep 22, 2020 1.620 1.640 1.620 1.640 4,200 +0.02(+1.23%)
Sep 21, 2020 1.710 1.710 1.460 1.620 51,790 -0.08(-4.71%)
Sep 18, 2020 1.720 1.760 1.700 1.700 7,394 -0.03(-1.73%)
Sep 17, 2020 1.760 1.760 1.710 1.730 20,300 -0.02(-1.14%)
Sep 16, 2020 1.760 1.760 1.750 1.750 1,600 -0.01(-0.57%)
Sep 15, 2020 1.750 1.760 1.740 1.760 2,590 +0.01(+0.57%)
Sep 14, 2020 1.720 1.780 1.720 1.750 25,136 +0.05(+2.94%)
Sep 11, 2020 1.680 1.700 1.670 1.700 4,800 +0.00(+0.00%)
Sep 10, 2020 1.720 1.720 1.670 1.700 52,847 +0.00(+0.00%)
Sep 09, 2020 1.660 1.700 1.640 1.700 15,869 +0.08(+4.94%)
Sep 08, 2020 1.580 1.660 1.560 1.620 12,556 +0.14(+9.46%)
Sep 04, 2020 1.480 1.480 1.480 0 -0.06(-3.90%)
Sep 03, 2020 1.570 1.590 1.510 1.540 87,026 -0.08(-4.94%)
Sep 02, 2020 1.690 1.690 1.620 1.620 28,029 -0.07(-4.14%)
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.