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

Firan Technology Group Corp (TSX: FTG )

5.150 -0.020 (-0.39%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2009 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Aug 31, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 28, 2009 0.3000 0.3000 0.3000 0.3000 15,000 -0.04(-11.76%)
Aug 27, 2009 0.3400 0.3400 0.3400 0.3400 2,400 +0.00(+0.00%)
Aug 26, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 25, 2009 0.3400 0.3400 0.3400 0.3400 2,400 -0.01(-2.86%)
Aug 24, 2009 0.3600 0.3600 0.3500 0.3500 10,000 -0.03(-7.89%)
Aug 21, 2009 0.3800 0.3800 0.3800 0.3800 200 +0.00(+0.00%)
Aug 20, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 19, 2009 0.3800 0.3800 0.3800 0.3800 200 +0.00(+0.00%)
Aug 18, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 17, 2009 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Aug 14, 2009 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Aug 13, 2009 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Aug 12, 2009 0.3800 0.3800 0.3800 0.3800 2,000 +0.02(+5.56%)
Aug 11, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 10, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 07, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 06, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 05, 2009 0.3600 0.3600 0.3600 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.