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 (%)
Dec 31, 2020 0.1876 0.1876 0.1876 19,258 -0.01(-6.20%)
Dec 30, 2020 0.2200 0.2200 0.2000 0.2000 19,258 -0.02(-7.96%)
Dec 29, 2020 0.2200 0.2200 0.2000 0.2173 178,977 +0.01(+3.97%)
Dec 28, 2020 0.2127 0.2200 0.2053 0.2090 49,696 +0.00(+1.75%)
Dec 24, 2020 0.2200 0.2200 0.2054 0.2054 5,100 -0.01(-6.64%)
Dec 23, 2020 0.2200 0.2200 0.2100 0.2200 23,940 +0.00(+0.46%)
Dec 22, 2020 0.2053 0.2190 0.2053 0.2190 5,689 +0.01(+6.67%)
Dec 21, 2020 0.2053 0.2190 0.2053 0.2053 35,837 -0.00(-0.19%)
Dec 18, 2020 0.2054 0.2189 0.2054 0.2057 7,200 +0.00(+0.05%)
Dec 17, 2020 0.2053 0.2199 0.2053 0.2056 8,654 -0.00(-2.05%)
Dec 16, 2020 0.2054 0.2244 0.2054 0.2099 4,424 +0.00(+2.14%)
Dec 15, 2020 0.2053 0.2150 0.2053 0.2055 13,949 -0.02(-7.60%)
Dec 14, 2020 0.1743 0.2290 0.1743 0.2224 19,322 +0.02(+8.33%)
Dec 11, 2020 0.1898 0.2298 0.1898 0.2053 5,500 -0.00(-2.24%)
Dec 10, 2020 0.2027 0.2199 0.2000 0.2100 30,915 -0.00(-2.23%)
Dec 09, 2020 0.2300 0.2300 0.2053 0.2148 34,838 -0.01(-4.53%)
Dec 08, 2020 0.2053 0.2299 0.2053 0.2250 21,313 +0.02(+9.60%)
Dec 07, 2020 0.2115 0.2354 0.2053 0.2053 38,228 -0.00(-2.28%)
Dec 04, 2020 0.2065 0.2223 0.2050 0.2101 24,900 -0.01(-6.33%)
Dec 03, 2020 0.2000 0.2450 0.2000 0.2243 28,685 +0.01(+3.32%)
Dec 02, 2020 0.2300 0.2360 0.2054 0.2171 7,372 +0.01(+3.38%)
Dec 01, 2020 0.2100 0.2300 0.2053 0.2100 49,572 +0.00(+2.29%)
Nov 30, 2020 0.2100 0.2100 0.2053 0.2053 31,927 -0.00(-0.87%)
Nov 27, 2020 0.2053 0.2097 0.2053 0.2071 47,700 +0.00(+0.88%)
Nov 25, 2020 0.2089 0.2097 0.2053 0.2053 28,700 -0.00(-1.58%)
Nov 24, 2020 0.2053 0.2097 0.2053 0.2086 39,806 +0.00(+1.61%)
Nov 23, 2020 0.2000 0.2124 0.2000 0.2053 18,059 -0.01(-6.26%)
Nov 20, 2020 0.2025 0.2200 0.2025 0.2190 54,700 +0.01(+4.14%)
Nov 19, 2020 0.2008 0.2200 0.2008 0.2103 13,809 +0.01(+4.37%)
Nov 18, 2020 0.2200 0.2200 0.2000 0.2015 62,982 -0.01(-3.36%)
Nov 17, 2020 0.2350 0.2400 0.2000 0.2085 51,298 -0.03(-12.39%)
Nov 16, 2020 0.2300 0.2500 0.2300 0.2380 27,582 +0.02(+8.18%)
Nov 13, 2020 0.2300 0.2300 0.2000 0.2200 14,700 +0.01(+4.76%)
Nov 12, 2020 0.2070 0.2190 0.2000 0.2100 9,513 -0.02(-8.70%)
Nov 11, 2020 0.2400 0.2400 0.2020 0.2300 44,258 -0.01(-3.32%)
Nov 10, 2020 0.2200 0.2400 0.2100 0.2379 41,951 +0.02(+8.14%)
Nov 09, 2020 0.2320 0.2400 0.2200 0.2200 24,494 -0.01(-6.30%)
Nov 06, 2020 0.2383 0.2500 0.2310 0.2348 22,000 -0.00(-0.55%)
Nov 05, 2020 0.2500 0.2500 0.2310 0.2361 37,003 -0.01(-5.56%)
Nov 04, 2020 0.2940 0.2940 0.2330 0.2500 3,208 -0.00(-0.79%)
Nov 03, 2020 0.2970 0.2970 0.2490 0.2520 9,112 -0.03(-10.00%)
Nov 02, 2020 0.2603 0.2990 0.2205 0.2800 26,152 +0.03(+12.00%)
Oct 30, 2020 0.2400 0.3190 0.2400 0.2500 34,800 +0.01(+3.31%)
Oct 29, 2020 0.2800 0.2800 0.2400 0.2420 14,527 -0.04(-13.42%)
Oct 28, 2020 0.2825 0.2900 0.2600 0.2795 23,582 -0.02(-5.67%)
Oct 27, 2020 0.3000 0.3100 0.2825 0.2963 7,043 -0.00(-1.23%)
Oct 26, 2020 0.3300 0.3300 0.3000 0.3000 24,639 -0.02(-6.25%)
Oct 23, 2020 0.3100 0.3300 0.3000 0.3200 25,200 +0.01(+3.23%)
Oct 22, 2020 0.3000 0.3295 0.3000 0.3100 5,976 -0.00(-0.13%)
Oct 21, 2020 0.3000 0.3345 0.3000 0.3104 20,975 +0.01(+3.47%)
Oct 20, 2020 0.3345 0.3345 0.3000 0.3000 43,357 -0.01(-3.26%)
Oct 19, 2020 0.3205 0.3350 0.3000 0.3101 32,160 -0.02(-6.03%)
Oct 16, 2020 0.3205 0.3700 0.3205 0.3300 13,900 -0.02(-7.04%)
Oct 15, 2020 0.3350 0.3550 0.3205 0.3550 10,484 +0.02(+5.97%)
Oct 14, 2020 0.3110 0.3700 0.3110 0.3350 44,715 -0.01(-1.47%)
Oct 13, 2020 0.3300 0.3700 0.3110 0.3400 50,351 +0.00(+0.21%)
Oct 12, 2020 0.3300 0.3705 0.3300 0.3393 32,741 -0.03(-8.42%)
Oct 09, 2020 0.3300 0.3900 0.3300 0.3705 78,200 +0.03(+8.65%)
Oct 08, 2020 0.3725 0.3800 0.3130 0.3410 105,961 -0.04(-10.26%)
Oct 07, 2020 0.4000 0.4000 0.3600 0.3800 28,086 -0.01(-3.31%)
Oct 06, 2020 0.3900 0.4150 0.3900 0.3930 24,059 -0.03(-6.43%)
Oct 05, 2020 0.3855 0.4200 0.3800 0.4200 94,218 -0.01(-1.87%)
Oct 02, 2020 0.4000 0.4380 0.4000 0.4280 37,900 +0.01(+2.15%)
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.