Skip to main content
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 (%)
Jan 31, 2022 0.1050 0.1100 0.1050 0.1100 1,400 +0.00(+0.00%)
Jan 28, 2022 0.1051 0.1100 0.1050 0.1100 10,535 -0.01(-8.26%)
Jan 27, 2022 0.1050 0.1199 0.1050 0.1199 200 +0.02(+19.90%)
Jan 26, 2022 0.1000 0.1000 0.1000 0.1000 14,004 -0.02(-16.32%)
Jan 25, 2022 0.1283 0.1283 0.1013 0.1195 746 -0.00(-0.42%)
Jan 24, 2022 0.1200 0.1200 0.0846 0.1200 1,583 -0.01(-7.34%)
Jan 21, 2022 0.1295 0.1297 0.1295 0.1295 2,086 -0.00(-0.31%)
Jan 20, 2022 0.0735 0.1299 0.0735 0.1299 250 +0.03(+29.90%)
Jan 19, 2022 0.0988 0.1299 0.0988 0.1000 20,225 -0.01(-9.09%)
Jan 18, 2022 0.1299 0.1299 0.0701 0.1100 7,300 +0.02(+23.60%)
Jan 14, 2022 0.0890 0 +0.00(+0.00%)
Jan 13, 2022 0.1000 0.1000 0.0890 0.0890 3,096 -0.00(-2.20%)
Jan 11, 2022 0.0910 0 +0.00(+1.11%)
Jan 10, 2022 0.0821 0.0900 0.0700 0.0900 3,360 +0.02(+28.94%)
Jan 07, 2022 0.0900 0.0900 0.0698 0.0698 9,900 -0.02(-22.44%)
Jan 06, 2022 0.0900 0.0900 0.0676 0.0900 801 +0.00(+0.00%)
Jan 05, 2022 0.0786 0.0900 0.0671 0.0900 7,565 +0.00(+0.00%)
Jan 04, 2022 0.0892 0.0900 0.0786 0.0900 3,212 +0.00(+0.00%)
Jan 03, 2022 0.1089 0.1089 0.0900 0.0900 1,605 +0.01(+12.50%)
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%)
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.