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

Fortran Corp (OP: FRTN )

0.0163 -0.0013 (-7.39%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 20, 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 29, 2021 0.1400 0.1530 0.1400 0.1530 65,965 +0.01(+9.29%)
Oct 28, 2021 0.1400 0.1400 0.1400 0.1400 719 +0.00(+0.00%)
Oct 27, 2021 0.1450 0.1450 0.1400 0.1400 2,298 +0.00(+0.00%)
Oct 26, 2021 0.1426 0.1400 6,701 -0.00(-0.07%)
Oct 25, 2021 0.1401 0.1401 0.1401 0.1401 8,220 +0.00(+0.00%)
Oct 22, 2021 0.1540 0.1540 0.1400 0.1401 14,267 -0.01(-6.60%)
Oct 21, 2021 0.1500 0.1500 0.1500 0.1500 146 +0.01(+7.14%)
Oct 20, 2021 0.1500 0.1500 0.1400 0.1400 39,155 -0.00(-0.36%)
Oct 19, 2021 0.1405 0.1405 0.1405 0.1405 10,907 +0.00(+0.00%)
Oct 18, 2021 0.1405 0.1405 0.1405 0.1405 20,005 -0.00(-0.35%)
Oct 15, 2021 0.1478 0.1478 0.1410 0.1410 33,970 -0.02(-11.04%)
Oct 14, 2021 0.1585 0.1585 0.1585 0.1585 275 -0.00(-0.94%)
Oct 13, 2021 0.1546 0.1649 0.1420 0.1600 7,874 +0.02(+12.68%)
Oct 12, 2021 0.1420 0.1420 0.1420 0.1420 5,000 +0.00(+0.00%)
Oct 11, 2021 0.1420 0.1420 0.1420 0.1420 1,100 +0.00(+0.00%)
Oct 07, 2021 0.1420 0.1420 0.1420 5 +0.00(+0.00%)
Oct 06, 2021 0.1420 0.1420 0.1420 0.1420 9,349 +0.00(+0.00%)
Oct 05, 2021 0.1420 0.1420 0.1420 0.1420 1,015 +0.00(+0.00%)
Oct 04, 2021 0.1420 0.1420 0.1420 0.1420 2,150 +0.00(+0.00%)
Sep 30, 2021 0.1420 0.1420 0.1420 0 -0.01(-7.01%)
Sep 29, 2021 0.1500 0.1693 0.1500 0.1527 13,734 -0.01(-4.38%)
Sep 28, 2021 0.1650 0.1792 0.1500 0.1597 10,948 +0.00(+3.03%)
Sep 27, 2021 0.1550 0.1550 0.1500 0.1550 611 -0.00(-3.06%)
Sep 24, 2021 0.1738 0.1738 0.1572 0.1599 20,322 +0.01(+6.53%)
Sep 23, 2021 0.1600 0.1600 0.1501 0.1501 9,750 -0.01(-6.19%)
Sep 22, 2021 0.1626 0.1626 0.1451 0.1600 26,614 +0.00(+0.00%)
Sep 21, 2021 0.1460 0.1700 0.1420 0.1600 33,159 +0.01(+6.67%)
Sep 20, 2021 0.1700 0.1785 0.1472 0.1500 100,650 -0.02(-11.76%)
Sep 17, 2021 0.1657 0.1895 0.1657 0.1700 13,725 +0.01(+3.03%)
Sep 16, 2021 0.1650 0.1657 0.1650 0.1650 7,506 +0.00(+0.00%)
Sep 15, 2021 0.1650 0.1675 0.1650 0.1650 1,930 +0.00(+0.00%)
Sep 14, 2021 0.1800 0.1800 0.1650 0.1650 10,650 -0.01(-8.33%)
Sep 13, 2021 0.1550 0.1800 0.1520 0.1800 23,007 +0.02(+16.13%)
Sep 10, 2021 0.1620 0.1710 0.1550 0.1550 7,271 -0.01(-4.32%)
Sep 09, 2021 0.1760 0.1895 0.1620 0.1620 124,096 -0.01(-8.47%)
Sep 08, 2021 0.2210 0.2567 0.1705 0.1770 571,528 -0.04(-20.16%)
Sep 07, 2021 0.1460 0.5374 0.1385 0.2217 4,488,568 +0.09(+70.54%)
Sep 03, 2021 0.1300 0.1300 0.1300 0.1300 1,613 +0.00(+0.00%)
Sep 02, 2021 0.1300 0.1300 0.1300 0.1300 5,482 +0.00(+0.00%)
Sep 01, 2021 0.1300 0.1300 0.1300 0.1300 1,694 +0.00(+0.00%)
Aug 31, 2021 0.1400 0.1400 0.1300 0.1300 12,088 -0.01(-9.66%)
Aug 27, 2021 0.1439 0.1439 0.1439 39 -0.00(-2.11%)
Aug 26, 2021 0.1425 0.1470 0.1425 0.1470 870 +0.01(+5.00%)
Aug 25, 2021 0.1400 0.1400 0.1400 0.1400 763 +0.00(+0.00%)
Aug 24, 2021 0.1400 0.1400 0.1400 0.1400 2,005 +0.00(+0.00%)
Aug 23, 2021 0.1400 0.1400 0.1400 0.1400 2,718 -0.00(-2.78%)
Aug 20, 2021 0.1400 0.1440 0.1400 0.1440 4,850 +0.00(+2.86%)
Aug 19, 2021 0.1400 0.1400 0.1400 0.1400 3,560 +0.00(+0.00%)
Aug 18, 2021 0.1400 0.1400 0.1400 0.1400 5,050 +0.00(+0.00%)
Aug 17, 2021 0.1435 0.1470 0.1400 0.1400 8,029 -0.00(-2.78%)
Aug 16, 2021 0.1470 0.1470 0.1440 0.1440 8,460 -0.00(-2.64%)
Aug 13, 2021 0.1440 0.1479 0.1440 0.1479 3,444 +0.00(+2.71%)
Aug 11, 2021 0.1440 0.1440 0.1440 0 -0.01(-4.00%)
Aug 10, 2021 0.1440 0.1500 0.1440 0.1500 10,790 +0.00(+0.00%)
Aug 09, 2021 0.1542 0.1555 0.1500 0.1500 26,433 -0.00(-0.79%)
Aug 06, 2021 0.1512 0.1512 0.1510 0.1512 3,900 -0.01(-5.50%)
Aug 05, 2021 0.1503 0.1600 0.1503 0.1600 1,692 +0.01(+3.23%)
Aug 04, 2021 0.1550 0.1550 0.1440 0.1550 7,465 +0.01(+7.64%)
Aug 03, 2021 0.1500 0.1500 0.1440 0.1440 4,202 -0.01(-4.00%)
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.