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

Fortran Corp (OP: FRTN )

0.0151 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Sep 30, 2019 0.4010 0.4998 0.4000 0.4000 6,131 -0.10(-19.98%)
Sep 27, 2019 0.3906 0.4999 0.3510 0.4999 8,300 +0.05(+11.09%)
Sep 26, 2019 0.3778 0.5050 0.3778 0.4500 4,300 -0.09(-16.51%)
Sep 25, 2019 0.5390 0.5390 0.5390 0.5390 555 -0.01(-1.96%)
Sep 20, 2019 0.5498 0.5498 0.5498 0 +0.21(+61.71%)
Sep 19, 2019 0.3461 0.3461 0.3251 0.3400 1,603 -0.01(-2.86%)
Sep 18, 2019 0.3500 0.5000 0.3500 0.3500 4,725 +0.04(+12.87%)
Sep 17, 2019 0.3160 0.5098 0.3101 0.3101 8,770 -0.24(-43.61%)
Sep 16, 2019 0.5499 0.5499 0.5499 0.5499 125 +0.00(+0.37%)
Sep 11, 2019 0.5479 0.5479 0.5479 0 +0.05(+9.58%)
Sep 10, 2019 0.5000 0.5000 0.5000 0.5000 1,000 -0.04(-7.01%)
Sep 09, 2019 0.5499 0.5499 0.5377 0.5377 520 +0.06(+12.49%)
Sep 06, 2019 0.5139 0.5139 0.3120 0.4780 8,200 +0.15(+44.85%)
Sep 05, 2019 0.3502 0.3502 0.3060 0.3300 16,000 -0.02(-5.74%)
Sep 04, 2019 0.3668 0.3668 0.3501 0.3501 9,250 -0.20(-36.35%)
Aug 30, 2019 0.5500 0.5500 0.5500 0 -0.08(-12.70%)
Aug 28, 2019 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Aug 27, 2019 0.6300 0.6300 0.6300 0.6300 100 +0.08(+14.55%)
Aug 26, 2019 0.5300 0.5700 0.5300 0.5500 500 +0.04(+7.84%)
Aug 23, 2019 0.5100 0.5100 0.5100 0.5100 8,600 +0.00(+0.00%)
Aug 22, 2019 0.5300 0.5300 0.5100 0.5100 5,660 -0.13(-20.31%)
Aug 21, 2019 0.6400 0.6400 0.6400 0.6400 5,100 +0.00(+0.00%)
Aug 19, 2019 0.6400 0.6400 0.6400 0 -0.02(-2.66%)
Aug 16, 2019 0.6575 0.6575 0.6575 50 +0.00(+0.00%)
Aug 12, 2019 0.6575 0.6575 0.6575 0 +0.07(+11.44%)
Aug 08, 2019 0.5900 0.5900 0.5900 0 -0.07(-10.61%)
Aug 02, 2019 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Aug 01, 2019 0.6300 0.6600 0.6300 0.6600 225 +0.00(+0.00%)
Jul 31, 2019 0.6600 0.6600 0.6600 0.6600 190 +0.02(+3.29%)
Jul 30, 2019 0.6390 0.6390 0.3201 0.6390 1,190 +0.02(+3.06%)
Jul 29, 2019 0.6390 0.6390 0.6200 0.6200 250 -0.02(-2.97%)
Jul 23, 2019 0.6390 0.6390 0.6390 0 -0.00(-0.16%)
Jul 19, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.02%)
Jul 18, 2019 0.5100 0.6599 0.5100 0.6399 5,210 +0.06(+10.33%)
Jul 17, 2019 0.5300 0.6600 0.5300 0.5800 4,500 -0.11(-15.93%)
Jul 16, 2019 0.6950 0.6950 0.5100 0.6899 1,325 +0.02(+2.76%)
Jul 15, 2019 0.7500 0.7500 0.5101 0.6714 3,725 -0.01(-1.96%)
Jul 12, 2019 0.7500 0.7500 0.6600 0.6848 2,100 +0.00(+0.71%)
Jul 11, 2019 0.6800 0.6800 0.6800 0.6800 1,500 +0.02(+3.03%)
Jul 10, 2019 0.6600 0.6600 0.6600 0.6600 1,032 -0.03(-4.35%)
Jul 09, 2019 0.6900 0.6900 0.6900 0.6900 125 +0.04(+6.15%)
Jul 08, 2019 0.7500 0.7500 0.6500 0.6500 3,910 +0.00(+0.00%)
Jul 05, 2019 0.6500 0.6500 0.5300 0.6500 2,200 +0.00(+0.00%)
Jul 03, 2019 0.6300 0.6500 0.5780 0.6500 2,300 +0.03(+4.77%)
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.