Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortran Corp (OP: FRTN )

0.0151 -0.0012 (-7.36%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Dec 31, 2014 0.1340 0.1340 0.1340 0 -0.12(-46.40%)
Dec 29, 2014 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Dec 18, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 17, 2014 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Dec 16, 2014 0.3000 0.3000 0.3000 0.3000 1,650 +0.00(+0.00%)
Dec 09, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 05, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 28, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 26, 2014 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
Nov 14, 2014 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Nov 05, 2014 0.3000 0.3000 0.3000 0 -0.11(-26.83%)
Oct 30, 2014 0.4100 0.4100 0.4100 0 +0.13(+46.38%)
Oct 28, 2014 0.2801 0.2801 0.2801 0 -0.65(-69.88%)
Oct 20, 2014 0.9300 0.9300 0.9300 0.9300 580 -0.01(-1.06%)
Oct 17, 2014 0.9400 0.9400 0.9400 0.9400 100 +0.14(+17.50%)
Oct 14, 2014 0.8000 0.8000 0.8000 0.8000 134 +0.02(+2.55%)
Oct 13, 2014 0.8500 0.8500 0.7801 0.7801 700 +0.03(+4.01%)
Oct 10, 2014 0.9000 0.9000 0.7500 0.7500 3,500 -0.20(-21.05%)
Oct 09, 2014 0.9000 0.9000 0.9500 545 +0.05(+5.56%)
Oct 08, 2014 0.9000 0.9000 0.9000 0.9000 4,500 -0.05(-5.26%)
Oct 07, 2014 0.7700 0.9500 0.7700 0.9500 18,100 +0.10(+11.76%)
Oct 06, 2014 0.8100 0.9000 0.8100 0.8500 25,584 +0.03(+3.66%)
Oct 03, 2014 0.8700 0.8700 0.8200 0.8200 1,100 -0.05(-5.75%)
Oct 01, 2014 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Sep 30, 2014 0.9000 0.9000 0.9000 0.9000 1,150 +0.00(+0.00%)
Sep 29, 2014 0.8900 0.9000 0.8900 0.9000 2,000 +0.01(+1.12%)
Sep 25, 2014 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Sep 24, 2014 0.8800 0.8900 0.8800 0.8900 7,100 +0.01(+1.14%)
Sep 23, 2014 0.8500 0.8800 0.8500 0.8800 2,650 +0.00(+0.00%)
Sep 22, 2014 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Sep 19, 2014 0.6000 0.9250 0.3000 0.8800 46,200 -0.01(-1.12%)
Sep 18, 2014 0.7300 1.350 0.7200 0.8900 85,570 +0.28(+45.90%)
Sep 17, 2014 0.1800 0.6100 0.1800 0.6100 48,147 +0.43(+238.89%)
Sep 12, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 02, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 12, 2014 0.1800 0.1800 0.1800 0 -0.07(-28.00%)
Aug 04, 2014 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Aug 01, 2014 0.2500 0.2900 0.2500 0.2900 7,395 -0.01(-3.33%)
Jul 29, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 18, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 16, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 15, 2014 0.3000 0.3000 0.3000 0.3000 2,500 -0.05(-14.29%)
Jul 14, 2014 0.3500 0.3500 0.3500 0.3500 2,500 -0.10(-22.22%)
Jul 08, 2014 0.4500 0.4500 0.4500 0 -0.30(-40.00%)
May 16, 2014 0.7500 0.7500 0.7500 0 +0.30(+66.67%)
May 15, 2014 0.4500 0.4500 0.4500 0.4500 5,699 -0.30(-40.00%)
Apr 16, 2014 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 11, 2014 0.7500 0.7500 0.7500 0 +0.39(+108.33%)
Apr 10, 2014 0.3600 0.3600 0.3600 0.3600 3,900 -0.39(-52.00%)
Feb 26, 2014 0.7500 0.7500 0.7500 0 +0.15(+25.00%)
Feb 24, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 21, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 20, 2014 0.6000 0.6000 0.6000 0.6000 300 +0.00(+0.00%)
Feb 19, 2014 0.5100 0.6000 0.5100 0.6000 200 +0.01(+1.69%)
Feb 18, 2014 0.5900 0.5900 0.5900 0.5900 149 -0.16(-21.33%)
Feb 14, 2014 0.7500 0.7500 0.7500 0 +0.18(+31.58%)
Feb 11, 2014 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 07, 2014 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Feb 03, 2014 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jan 31, 2014 0.5600 0.6200 0.5600 0.6200 1,688 -0.03(-4.62%)
Jan 23, 2014 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Jan 21, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 16, 2014 0.6000 0.6000 0.6000 0 -0.28(-31.82%)
Jan 14, 2014 0.8800 0.8800 0.8800 0.8800 0 +0.08(+10.00%)
Jan 13, 2014 0.7300 0.8000 0.7300 0.8000 39,400 +0.07(+9.59%)
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.