Fortium Hldgs Corp (OP: FRTM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 10, 2022 | 1.430 | 0 | +0.03(+2.14%) | |||
| Oct 03, 2022 | 1.400 | 0 | +0.06(+4.67%) | |||
| Sep 30, 2022 | 1.100 | 1.337 | 1.100 | 1.337 | 565 | +0.24(+21.59%) |
| Sep 28, 2022 | 1.100 | 50 | -0.35(-24.14%) | |||
| Sep 23, 2022 | 1.450 | 0 | +0.15(+11.54%) | |||
| Sep 20, 2022 | 1.300 | 46 | -0.20(-13.33%) | |||
| Sep 19, 2022 | 1.575 | 1.575 | 1.500 | 1.500 | 216 | -0.15(-9.09%) |
| Sep 16, 2022 | 1.650 | 1.650 | 1.650 | 1.650 | 100 | -0.05(-2.94%) |
| Sep 15, 2022 | 1.700 | 1.725 | 1.560 | 1.700 | 500 | +0.00(+0.00%) |
| Sep 14, 2022 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | +0.00(+0.00%) |
| Sep 13, 2022 | 1.450 | 1.700 | 1.450 | 1.700 | 500 | +0.20(+13.33%) |
| Sep 12, 2022 | 1.750 | 1.750 | 1.500 | 1.500 | 1,550 | -0.25(-14.29%) |
| Sep 09, 2022 | 1.875 | 1.875 | 1.750 | 1.750 | 600 | +0.00(+0.00%) |
| Sep 08, 2022 | 1.750 | 1.900 | 1.750 | 1.750 | 500 | -0.25(-12.50%) |
| Sep 07, 2022 | 1.900 | 2.000 | 1.860 | 2.000 | 900 | +0.08(+4.17%) |
| Sep 06, 2022 | 2.000 | 2.100 | 1.920 | 1.920 | 407 | -0.03(-1.54%) |
| Sep 02, 2022 | 1.300 | 2.500 | 1.300 | 1.950 | 2,653 | +0.35(+21.87%) |
| Sep 01, 2022 | 1.800 | 2.200 | 1.500 | 1.600 | 5,000 | +0.49(+44.14%) |
| Aug 30, 2022 | 1.110 | 25 | -0.51(-31.48%) | |||
| Aug 25, 2022 | 1.620 | 5 | +0.34(+26.85%) | |||
| Aug 24, 2022 | 1.075 | 1.290 | 1.075 | 1.277 | 1,135 | +0.15(+13.02%) |
| Aug 19, 2022 | 1.130 | 0 | +0.30(+36.14%) | |||
| Aug 17, 2022 | 0.8300 | 0 | -0.24(-22.43%) | |||
| Aug 16, 2022 | 1.070 | 1.070 | 1.070 | 1.070 | 207 | +0.00(+0.00%) |
| Aug 15, 2022 | 1.160 | 1.160 | 1.070 | 1.070 | 1,623 | -0.18(-14.40%) |
| Aug 12, 2022 | 1.250 | 2.090 | 0.9800 | 1.250 | 20,649 | +0.40(+47.06%) |
| Aug 09, 2022 | 0.8500 | 0 | -0.03(-2.86%) | |||
| Aug 08, 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 300 | -0.19(-17.45%) |
| Aug 02, 2022 | 1.060 | 0 | +0.05(+4.95%) |
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.
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.
