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 (%)
Jul 31, 2018 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Jul 30, 2018 0.4975 0.6300 0.4975 0.5700 38,744 +0.08(+16.33%)
Jul 27, 2018 0.4651 0.4900 0.4651 0.4900 57,000 +0.03(+6.52%)
Jul 26, 2018 0.4300 0.4750 0.4000 0.4600 119,700 +0.06(+14.71%)
Jul 25, 2018 0.3900 0.4750 0.3900 0.4010 42,592 +0.02(+5.53%)
Jul 24, 2018 0.3400 0.3800 0.3400 0.3800 91,500 +0.05(+15.15%)
Jul 23, 2018 0.3000 0.3400 0.2925 0.3300 125,175 +0.03(+10.00%)
Jul 20, 2018 0.2400 0.3000 0.2400 0.3000 345,845 +0.04(+15.38%)
Jul 19, 2018 0.2600 0.2600 0.2600 0.2600 17,600 -0.04(-13.33%)
Jul 18, 2018 0.3000 0.3000 0.3000 0.3000 1,360 +0.08(+35.87%)
Jul 17, 2018 0.3000 0.3500 0.2208 0.2208 30,041 +0.01(+2.70%)
Jul 12, 2018 0.2150 0.2150 0.2150 10 -0.13(-38.57%)
Jul 11, 2018 0.2500 0.3500 0.2500 0.3500 1,198 +0.11(+48.94%)
Jun 26, 2018 0.2350 0.2350 0.2350 0 -0.00(-1.26%)
Jun 25, 2018 0.2770 0.2800 0.2380 0.2380 5,250 +0.00(+1.28%)
Jun 22, 2018 0.2000 0.2415 0.2000 0.2350 19,900 +0.00(+2.17%)
Jun 19, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jun 18, 2018 0.2200 0.2200 0.2200 0.2200 9,900 +0.01(+4.76%)
Jun 15, 2018 0.2100 0.2000 0.2100 2,674 +0.01(+5.00%)
Jun 14, 2018 0.1499 0.3733 0.1499 0.2000 18,601 +0.05(+33.42%)
Jun 13, 2018 0.1499 0.1499 0.1499 0.1499 1,530 +0.05(+49.90%)
Jun 12, 2018 0.1000 0.1400 0.1000 0.1000 61,735 +0.00(+0.00%)
Jun 11, 2018 0.1000 0.1000 0.1000 0.1000 5,000 -0.02(-20.00%)
Jun 08, 2018 0.1000 0.1250 0.1000 0.1250 8,750 +0.01(+4.17%)
May 31, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 30, 2018 0.1000 0.1500 0.1000 0.1100 27,765 +0.01(+10.00%)
May 29, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.10%)
May 25, 2018 0.0999 0.0999 0.0999 0 +0.03(+42.71%)
May 24, 2018 0.0600 0.0600 0.0700 2,000 +0.01(+16.67%)
May 22, 2018 0.0600 0.0600 0.0600 0 +0.02(+33.63%)
May 21, 2018 0.0400 0.0449 0.0400 0.0449 68,375 +0.00(+12.25%)
May 17, 2018 0.0400 0.0400 0.0400 0 -0.00(-10.91%)
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.