Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortran Corp (OP: FRTN )

0.0151 UNCHANGED
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 6, 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 (%)
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%)
Aug 02, 2021 0.1500 0.1500 0.1500 0.1500 5,360 -0.01(-3.23%)
Jul 30, 2021 0.1500 0.1550 0.1500 0.1550 11,905 +0.00(+2.11%)
Jul 29, 2021 0.1500 0.1518 0.1500 0.1518 563 +0.00(+0.00%)
Jul 28, 2021 0.1500 0.1550 0.1500 0.1518 11,672 +0.00(+0.53%)
Jul 27, 2021 0.1500 0.1530 0.1500 0.1510 2,871 -0.01(-5.63%)
Jul 26, 2021 0.1500 0.1600 0.1500 0.1600 8,254 +0.00(+0.00%)
Jul 23, 2021 0.1700 0.1700 0.1600 0.1600 10,465 +0.01(+6.67%)
Jul 22, 2021 0.1550 0.1695 0.1500 0.1500 21,250 +0.00(+0.00%)
Jul 21, 2021 0.1500 0.1500 0.1500 0.1500 437 -0.01(-6.25%)
Jul 20, 2021 0.1500 0.1600 0.1500 0.1600 17,478 +0.01(+6.38%)
Jul 19, 2021 0.1504 0.1504 0.1504 0.1504 1,120 -0.00(-0.20%)
Jul 16, 2021 0.1500 0.1507 0.1500 0.1507 3,893 -0.02(-10.30%)
Jul 15, 2021 0.1650 0.1680 0.1507 0.1680 9,208 +0.01(+5.00%)
Jul 14, 2021 0.1600 0.1600 0.1600 0.1600 449 +0.00(+0.00%)
Jul 13, 2021 0.1635 0.1635 0.1600 0.1600 8,941 -0.01(-5.60%)
Jul 12, 2021 0.1650 0.1695 0.1650 0.1695 625 -0.00(-1.74%)
Jul 09, 2021 0.1600 0.1850 0.1600 0.1725 5,627 +0.01(+7.81%)
Jul 08, 2021 0.1640 0.1850 0.1600 0.1600 18,915 -0.03(-14.44%)
Jul 07, 2021 0.1600 0.1870 0.1600 0.1870 839 +0.02(+13.33%)
Jul 06, 2021 0.1650 0.1650 0.1650 0.1650 17,645 -0.01(-4.46%)
Jul 02, 2021 0.1650 0.1727 0.1650 0.1727 1,408 +0.00(+1.59%)
Jul 01, 2021 0.1650 0.1700 0.1650 0.1700 3,286 -0.02(-9.09%)
Jun 30, 2021 0.1655 0.1870 0.1650 0.1870 700 +0.01(+6.86%)
Jun 29, 2021 0.1650 0.1750 0.1650 0.1750 7,008 +0.01(+6.06%)
Jun 28, 2021 0.1650 0.1750 0.1650 0.1650 5,026 -0.01(-2.94%)
Jun 25, 2021 0.1700 0.1700 0.1700 0.1700 650 -0.00(-2.86%)
Jun 24, 2021 0.1731 0.1870 0.1650 0.1750 12,698 +0.01(+6.00%)
Jun 23, 2021 0.1800 0.1880 0.1651 0.1651 9,105 +0.00(+0.06%)
Jun 22, 2021 0.1670 0.1671 0.1650 0.1650 3,520 -0.00(-0.60%)
Jun 21, 2021 0.1660 0.1680 0.1660 0.1660 1,560 -0.02(-12.17%)
Jun 18, 2021 0.1742 0.1890 0.1700 0.1890 16,000 +0.02(+14.20%)
Jun 17, 2021 0.1712 0.1728 0.1655 0.1655 2,099 -0.01(-3.33%)
Jun 16, 2021 0.1712 0.1712 0.1712 0.1712 1,285 +0.00(+0.00%)
Jun 15, 2021 0.1712 0.1900 0.1712 0.1712 3,254 -0.02(-9.37%)
Jun 14, 2021 0.1895 0.1895 0.1712 0.1889 3,920 +0.02(+9.51%)
Jun 11, 2021 0.1730 0.1965 0.1725 0.1725 6,544 -0.00(-0.58%)
Jun 10, 2021 0.1740 0.1845 0.1735 0.1735 5,135 +0.00(+0.00%)
Jun 09, 2021 0.1850 0.1850 0.1735 0.1735 10,106 +0.00(+0.58%)
Jun 08, 2021 0.1725 0.1725 0.1725 0.1725 350 +0.00(+0.00%)
Jun 07, 2021 0.1730 0.2190 0.1725 0.1725 24,948 -0.00(-1.09%)
Jun 04, 2021 0.1831 0.2199 0.1744 0.1744 2,399 -0.01(-7.33%)
Jun 03, 2021 0.2282 0.2282 0.1730 0.1882 5,912 -0.02(-10.04%)
Jun 02, 2021 0.2400 0.2400 0.1701 0.2092 11,375 +0.02(+7.78%)
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.