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, 2021 0.0675 0.1089 0.0675 0.0800 2,755 -0.02(-19.11%)
Dec 30, 2021 0.0897 0.1090 0.0705 0.0989 8,630 -0.00(-1.10%)
Dec 29, 2021 0.0711 0.1000 0.0700 0.1000 212,063 +0.03(+40.85%)
Dec 28, 2021 0.0907 0.0922 0.0710 0.0710 28,850 -0.01(-11.25%)
Dec 27, 2021 0.0726 0.1097 0.0726 0.0800 7,980 -0.01(-15.79%)
Dec 23, 2021 0.1100 0.1100 0.0950 0.0950 3,000 -0.01(-5.00%)
Dec 22, 2021 0.1063 0.1063 0.0711 0.1000 185,974 -0.01(-5.93%)
Dec 21, 2021 0.1200 0.1200 0.1063 0.1063 3,000 +0.00(+1.14%)
Dec 20, 2021 0.1100 0.1100 0.1031 0.1051 471 -0.01(-10.09%)
Dec 17, 2021 0.1220 0.1220 0.1169 0.1169 20,225 +0.01(+6.27%)
Dec 16, 2021 0.1340 0.1340 0.1100 0.1100 3,468 +0.00(+0.00%)
Dec 15, 2021 0.1031 0.1111 0.1031 0.1100 10,101 -0.00(-0.99%)
Dec 14, 2021 0.1111 0.1350 0.1111 0.1111 3,600 +0.00(+1.00%)
Dec 13, 2021 0.1110 0.1110 0.1100 0.1100 1,745 -0.03(-19.71%)
Dec 10, 2021 0.1370 0.1370 0.1370 0.1370 231 +0.03(+23.42%)
Dec 09, 2021 0.1100 0.1110 0.1100 0.1110 743 -0.03(-19.27%)
Dec 08, 2021 0.1120 0.1375 0.1120 0.1375 3,862 +0.00(+0.36%)
Dec 07, 2021 0.1395 0.1395 0.1010 0.1370 19,188 +0.04(+34.31%)
Dec 06, 2021 0.1395 0.1395 0.1010 0.1020 3,798 -0.04(-26.99%)
Dec 03, 2021 0.1485 0.1485 0.1010 0.1397 7,321 +0.03(+27.00%)
Nov 30, 2021 0.1100 0.1100 0.1100 50 +0.00(+0.00%)
Nov 29, 2021 0.1200 0.1200 0.1100 0.1100 60,140 -0.01(-8.71%)
Nov 26, 2021 0.1213 0.1213 0.1205 0.1205 1,400 -0.00(-3.83%)
Nov 24, 2021 0.1265 0.1265 0.1250 0.1253 30,939 -0.00(-0.95%)
Nov 23, 2021 0.1300 0.1300 0.1265 0.1265 6,000 -0.00(-2.69%)
Nov 22, 2021 0.1265 0.1300 0.1265 0.1300 10,561 +0.00(+1.33%)
Nov 18, 2021 0.1283 0.1283 0.1283 10 -0.02(-13.31%)
Nov 17, 2021 0.1265 0.1485 0.1265 0.1480 31,779 -0.00(-0.34%)
Nov 16, 2021 0.1373 0.1485 0.1373 0.1485 6,045 +0.02(+17.86%)
Nov 15, 2021 0.1260 0.1261 0.1260 0.1260 2,649 -0.00(-3.08%)
Nov 12, 2021 0.1400 0.1400 0.1300 0.1300 18,250 -0.02(-12.75%)
Nov 11, 2021 0.1361 0.1490 0.1320 0.1490 11,643 +0.02(+12.79%)
Nov 09, 2021 0.1400 0.1400 0.1321 0.1321 843 -0.01(-7.62%)
Nov 08, 2021 0.1400 0.1500 0.1400 0.1430 7,940 -0.01(-4.67%)
Nov 05, 2021 0.1500 0.1500 0.1400 0.1500 8,701 +0.00(+0.07%)
Nov 03, 2021 0.1499 0.1499 0.1499 38 +0.00(+0.00%)
Nov 02, 2021 0.1400 0.1499 0.1400 0.1499 3,650 -0.00(-1.70%)
Nov 01, 2021 0.1530 0.1530 0.1400 0.1525 38,380 -0.00(-0.33%)
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%)
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.