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

Fortran Corp (OP: FRTN )

0.0158 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 11, 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 30, 2022 0.1570 0 -0.04(-19.82%)
Aug 29, 2022 0.1953 0.2375 0.1540 0.1958 1,340 -0.04(-17.56%)
Aug 26, 2022 0.1530 0.2380 0.1530 0.2375 5,850 -0.00(-0.21%)
Aug 25, 2022 0.1510 0.2380 0.1510 0.2380 1,066 +0.00(+0.00%)
Aug 24, 2022 0.2380 0.2380 0.2380 0.2380 1,000 -0.00(-0.42%)
Aug 23, 2022 0.2390 0.2390 0.2390 0.2390 100 +0.04(+18.91%)
Aug 22, 2022 0.2010 0.2010 0.2010 0.2010 13,329 -0.01(-6.51%)
Aug 18, 2022 0.2150 50 +0.01(+2.38%)
Aug 17, 2022 0.2100 0.2100 0.2100 0.2100 150 -0.03(-12.50%)
Aug 16, 2022 0.2200 0.2400 0.2200 0.2400 2,904 +0.02(+10.65%)
Aug 15, 2022 0.2015 0.2400 0.2015 0.2169 1,539 -0.02(-9.62%)
Aug 12, 2022 0.2400 0.2400 0.2400 0.2400 3,500 +0.00(+1.91%)
Aug 10, 2022 0.2355 0 -0.00(-1.88%)
Aug 09, 2022 0.2010 0.2400 0.2010 0.2400 29,904 +0.02(+9.09%)
Aug 08, 2022 0.2242 0.2242 0.2200 0.2200 49,396 -0.00(-0.90%)
Aug 05, 2022 0.2350 0.2350 0.2220 0.2220 3,517 +0.00(+0.45%)
Aug 04, 2022 0.2345 0.2345 0.2210 0.2210 11,550 -0.00(-0.45%)
Aug 03, 2022 0.2220 0.2220 0.2220 0.2220 125 -0.01(-2.67%)
Aug 02, 2022 0.2220 0.2281 0.2220 0.2281 700 +0.01(+2.75%)
Aug 01, 2022 0.2220 0.2281 0.2220 0.2220 2,120 +0.00(+0.00%)
Jul 29, 2022 0.2254 0.2254 0.2220 0.2220 1,000 +0.00(+0.45%)
Jul 27, 2022 0.2210 24 +0.00(+0.00%)
Jul 22, 2022 0.2210 79 -0.00(-1.95%)
Jul 21, 2022 0.2254 0.2254 0.2254 0.2254 500 -0.01(-5.77%)
Jul 20, 2022 0.2212 0.2530 0.2212 0.2392 13,220 +0.02(+8.19%)
Jul 19, 2022 0.2211 0.2212 0.2211 0.2211 11,199 -0.02(-7.88%)
Jul 18, 2022 0.2300 0.2400 0.2200 0.2400 9,800 +0.01(+4.26%)
Jul 15, 2022 0.2302 0.2302 0.2302 0.2302 1,550 -0.02(-7.92%)
Jul 14, 2022 0.2400 0.2500 0.2400 0.2500 11,200 +0.01(+6.25%)
Jul 13, 2022 0.2530 0.2530 0.2353 0.2353 17,800 -0.02(-6.25%)
Jul 12, 2022 0.2540 0.2540 0.2500 0.2510 53,550 +0.00(+0.40%)
Jul 11, 2022 0.2500 0.2770 0.2100 0.2500 96,101 +0.00(+0.00%)
Jul 08, 2022 0.1705 0.2600 0.1637 0.2500 153,269 +0.10(+66.67%)
Jul 07, 2022 0.1500 0.1500 0.1500 0.1500 2,500 +0.01(+6.38%)
Jul 05, 2022 0.1410 31 -0.01(-8.44%)
Jun 30, 2022 0.1540 0 +0.01(+10.00%)
Jun 29, 2022 0.1400 0.1780 0.1400 0.1400 13,104 -0.03(-16.67%)
Jun 27, 2022 0.1680 0 +0.01(+5.00%)
Jun 24, 2022 0.1540 0.1600 0.1540 0.1600 11,000 +0.01(+5.26%)
Jun 23, 2022 0.1552 0.1552 0.1520 0.1520 1,223 +0.00(+0.00%)
Jun 21, 2022 0.1520 0 +0.00(+3.05%)
Jun 17, 2022 0.1475 0.1475 0.1475 0.1475 225 +0.01(+5.36%)
Jun 16, 2022 0.1453 0.1453 0.1400 0.1400 24,500 +0.00(+0.00%)
Jun 15, 2022 0.1400 0.1475 0.1400 0.1400 7,109 +0.00(+2.94%)
Jun 14, 2022 0.1360 0.1360 0.1360 0.1360 4,014 +0.00(+0.37%)
Jun 13, 2022 0.1362 0.1362 0.1355 0.1355 31,861 +0.00(+0.37%)
Jun 10, 2022 0.1350 0.1350 0.1350 0.1350 590 -0.01(-3.57%)
Jun 08, 2022 0.1400 0 +0.01(+3.70%)
Jun 07, 2022 0.1385 0.1385 0.1350 0.1350 1,700 -0.01(-5.26%)
Jun 06, 2022 0.1445 0.1445 0.1400 0.1425 16,184 +0.00(+1.79%)
Jun 03, 2022 0.1300 0.1400 0.1275 0.1400 62,623 +0.02(+12.00%)
Jun 02, 2022 0.1106 0.1250 0.1106 0.1250 94,634 +0.01(+13.64%)
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.