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

Fortran Corp (OP: FRTN )

0.0176 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 16, 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 (%)
May 28, 2021 0.2449 0.2449 0.1770 0.2400 36,276 -0.00(-2.00%)
May 27, 2021 0.1879 0.2449 0.1500 0.2449 20,841 +0.10(+72.83%)
May 26, 2021 0.1613 0.1750 0.1417 0.1417 39,699 +0.00(+1.21%)
May 25, 2021 0.1501 0.1695 0.1311 0.1400 273,925 -0.02(-12.50%)
May 24, 2021 0.1612 0.1700 0.1490 0.1600 156,418 -0.00(-0.62%)
May 21, 2021 0.1704 0.1760 0.1610 0.1610 39,623 -0.01(-8.52%)
May 20, 2021 0.1402 0.1765 0.1402 0.1760 124,926 +0.03(+21.13%)
May 19, 2021 0.1290 0.1580 0.1198 0.1453 123,404 +0.02(+17.56%)
May 18, 2021 0.1995 0.1995 0.1105 0.1236 401,155 -0.08(-38.05%)
May 17, 2021 0.2400 0.2450 0.1520 0.1995 266,890 -0.04(-16.87%)
May 14, 2021 0.2500 0.2500 0.2100 0.2400 19,105 -0.01(-4.00%)
May 13, 2021 0.2800 0.3099 0.2500 0.2500 79,813 -0.04(-14.53%)
May 12, 2021 0.3000 0.3000 0.2850 0.2925 72,219 -0.01(-2.50%)
May 11, 2021 0.3010 0.3490 0.3000 0.3000 32,963 -0.05(-14.24%)
May 10, 2021 0.3399 0.3499 0.3060 0.3498 3,700 +0.04(+14.28%)
May 07, 2021 0.3060 0.3280 0.3060 0.3061 7,308 -0.02(-7.24%)
May 06, 2021 0.3199 0.3300 0.3099 0.3300 973 -0.02(-5.69%)
May 05, 2021 0.3080 0.3499 0.3080 0.3499 3,220 +0.04(+14.35%)
May 04, 2021 0.3060 0.3499 0.3060 0.3060 3,491 -0.00(-1.29%)
May 03, 2021 0.3104 0.3500 0.3100 0.3100 5,900 -0.03(-8.82%)
Apr 30, 2021 0.3100 0.3500 0.3100 0.3400 2,900 +0.00(+0.00%)
Apr 29, 2021 0.3066 0.3500 0.3061 0.3400 10,645 -0.01(-2.83%)
Apr 28, 2021 0.3500 0.3500 0.3499 0.3499 640 +0.00(+0.00%)
Apr 27, 2021 0.3649 0.3649 0.3060 0.3499 2,548 +0.00(+0.00%)
Apr 26, 2021 0.3260 0.3588 0.3060 0.3499 47,033 +0.00(+0.55%)
Apr 23, 2021 0.3015 0.3480 0.3015 0.3480 8,100 -0.00(-0.57%)
Apr 22, 2021 0.3000 0.3549 0.3000 0.3500 4,522 +0.05(+16.67%)
Apr 21, 2021 0.3475 0.3475 0.3000 0.3000 6,954 -0.05(-13.67%)
Apr 20, 2021 0.3500 0.3500 0.3015 0.3475 5,702 +0.05(+15.83%)
Apr 19, 2021 0.3200 0.3500 0.3000 0.3000 2,270 -0.01(-3.23%)
Apr 16, 2021 0.3588 0.3588 0.3100 0.3100 8,000 -0.00(-0.03%)
Apr 15, 2021 0.3100 0.3915 0.3100 0.3101 18,818 -0.00(-0.29%)
Apr 14, 2021 0.3120 0.3690 0.3100 0.3110 6,586 -0.00(-0.96%)
Apr 13, 2021 0.3440 0.3740 0.3140 0.3140 493 -0.02(-6.82%)
Apr 12, 2021 0.3150 0.3446 0.3140 0.3370 9,409 -0.01(-2.32%)
Apr 09, 2021 0.3800 0.3800 0.3100 0.3450 6,600 +0.00(+0.00%)
Apr 08, 2021 0.3900 0.3900 0.3110 0.3450 4,215 -0.05(-13.73%)
Apr 07, 2021 0.3300 0.3999 0.3100 0.3999 4,872 +0.01(+2.02%)
Apr 06, 2021 0.3180 0.3920 0.3031 0.3920 38,608 +0.01(+1.82%)
Apr 05, 2021 0.3955 0.3955 0.3200 0.3850 24,771 -0.01(-2.53%)
Apr 01, 2021 0.3300 0.3950 0.3030 0.3950 36,800 +0.08(+23.44%)
Mar 31, 2021 0.3200 0.3400 0.3200 0.3200 1,794 -0.02(-5.88%)
Mar 30, 2021 0.3450 0.3500 0.3076 0.3400 7,164 +0.00(+0.03%)
Mar 29, 2021 0.2825 0.3400 0.2821 0.3399 6,972 -0.00(-0.03%)
Mar 26, 2021 0.2801 0.3400 0.2800 0.3400 38,000 +0.01(+3.06%)
Mar 25, 2021 0.2860 0.3299 0.2800 0.3299 11,604 +0.00(+0.00%)
Mar 24, 2021 0.3299 0.3299 0.2160 0.3299 1,266 +0.00(+0.00%)
Mar 23, 2021 0.3100 0.3299 0.2510 0.3299 49,822 +0.03(+9.97%)
Mar 22, 2021 0.3000 0.3000 0.2900 0.3000 9,453 +0.02(+6.35%)
Mar 19, 2021 0.3299 0.3299 0.2520 0.2821 2,000 -0.02(-5.72%)
Mar 18, 2021 0.3190 0.3390 0.2500 0.2992 16,461 +0.01(+3.35%)
Mar 17, 2021 0.3290 0.3290 0.2500 0.2895 6,915 -0.01(-2.85%)
Mar 16, 2021 0.3399 0.3399 0.2800 0.2980 15,393 -0.00(-0.67%)
Mar 15, 2021 0.3390 0.3390 0.2451 0.3000 1,626 -0.04(-11.50%)
Mar 12, 2021 0.3010 0.3390 0.2900 0.3390 2,100 +0.04(+12.62%)
Mar 11, 2021 0.3210 0.3400 0.3010 0.3010 9,977 -0.02(-6.23%)
Mar 10, 2021 0.3211 0.3211 0.3210 0.3210 7,673 +0.02(+5.94%)
Mar 09, 2021 0.3599 0.3600 0.2875 0.3030 66,617 +0.01(+4.12%)
Mar 08, 2021 0.3248 0.3590 0.2910 0.2910 10,383 +0.00(+0.34%)
Mar 05, 2021 0.2700 0.3900 0.2400 0.2900 161,800 +0.05(+20.83%)
Mar 04, 2021 0.2715 0.3000 0.2400 0.2400 100,448 +0.00(+0.00%)
Mar 03, 2021 0.2410 0.2779 0.2400 0.2400 6,321 -0.04(-14.29%)
Mar 02, 2021 0.2800 0.2900 0.2625 0.2800 19,335 +0.00(+1.45%)
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.