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

Fortran Corp (OP: FRTN )

0.0166 -0.0010 (-5.68%)
Streaming Delayed Price Updated: 11:59 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 (%)
Apr 29, 2020 0.7100 0.7100 0.7100 0 +0.01(+0.71%)
Apr 27, 2020 0.7050 0.7050 0.7050 0 +0.00(+0.00%)
Apr 24, 2020 0.7050 0.7050 0.7050 0.7050 100 +0.05(+8.46%)
Apr 23, 2020 0.6500 0.6500 0.6500 0.6500 310 -0.06(-8.45%)
Apr 22, 2020 0.7100 0.7100 0.7100 105 +0.00(+0.00%)
Apr 21, 2020 0.7100 0.7100 0.7100 0.7100 100 +0.06(+9.23%)
Apr 20, 2020 0.6500 0.6500 0.6500 0.6500 105 -0.05(-7.80%)
Apr 17, 2020 0.7050 0.7050 0.7050 110 +0.00(+0.00%)
Apr 16, 2020 0.7050 0.7050 0.7050 0.7050 100 +0.01(+0.71%)
Apr 15, 2020 0.7000 0.7000 0.7000 0.7000 100 -0.01(-1.41%)
Apr 14, 2020 0.7100 0.7100 0.7100 0.7100 100 +0.01(+0.71%)
Apr 13, 2020 0.7050 0.7050 0.7050 0.7050 135 +0.02(+3.68%)
Apr 09, 2020 0.6500 0.7000 0.5250 0.6800 3,800 +0.03(+4.62%)
Apr 08, 2020 0.6500 0.6500 0.6500 0.6500 200 +0.00(+0.00%)
Apr 07, 2020 0.5500 0.6500 0.5100 0.6500 3,884 +0.13(+25.00%)
Apr 06, 2020 0.4950 0.5200 0.4900 0.5200 20,200 +0.02(+4.00%)
Apr 03, 2020 0.3940 0.5000 0.3940 0.5000 23,700 +0.05(+11.11%)
Apr 01, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 27, 2020 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Mar 26, 2020 0.4300 0.4300 0.4300 0.4300 200 -0.05(-10.42%)
Mar 24, 2020 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
Mar 23, 2020 0.5200 0.5200 0.5200 0.5200 100 +0.03(+5.05%)
Mar 20, 2020 0.4401 0.4950 0.4401 0.4950 5,000 +0.04(+10.00%)
Mar 19, 2020 0.3900 0.4500 0.3890 0.4500 126,000 +0.03(+7.14%)
Mar 13, 2020 0.4200 0.4200 0.4200 0 -0.02(-4.11%)
Mar 12, 2020 0.4380 0.4380 0.4380 0.4380 103 +0.00(+0.00%)
Mar 11, 2020 0.3397 0.4380 0.3397 0.4380 1,260 -0.00(-0.45%)
Mar 10, 2020 0.4400 0.4400 0.4400 0.4400 100 +0.00(+0.11%)
Mar 09, 2020 0.4395 0.4395 0.4395 0.4395 127 -0.00(-0.11%)
Mar 05, 2020 0.4400 0.4400 0.4400 0 +0.02(+3.68%)
Mar 04, 2020 0.4260 0.4290 0.3397 0.4244 1,400 -0.02(-5.48%)
Mar 03, 2020 0.4500 0.4500 0.4260 0.4490 500 +0.01(+3.22%)
Feb 28, 2020 0.4350 0.4350 0.4350 0 -0.03(-5.43%)
Feb 27, 2020 0.4600 0.4600 0.4600 0.4600 100 +0.00(+0.00%)
Feb 26, 2020 0.4600 0.4600 0.4600 0.4600 100 +0.00(+0.00%)
Feb 24, 2020 0.4600 0.4600 0.4600 0 +0.06(+15.20%)
Feb 21, 2020 0.3413 0.3993 0.3413 0.3993 1,600 -0.07(-14.86%)
Feb 20, 2020 0.4690 0.4690 0.4690 0.4690 225 -0.01(-2.09%)
Feb 19, 2020 0.4790 0.4790 0.4790 4 +0.00(+0.00%)
Feb 18, 2020 0.3414 0.4790 0.3413 0.4790 3,250 -0.02(-4.01%)
Feb 11, 2020 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 07, 2020 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 04, 2020 0.4990 0.4990 0.4990 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.