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 (%)
Apr 30, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 29, 2015 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Apr 28, 2015 0.6000 0.6000 0.6000 0.6000 13,500 +0.00(+0.00%)
Apr 24, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 23, 2015 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Apr 22, 2015 0.6000 0.6000 0.6000 0.6000 2,500 +0.00(+0.02%)
Apr 20, 2015 0.5999 0.5999 0.5999 0 -0.05(-7.71%)
Apr 17, 2015 0.7000 0.7000 0.6500 0.6500 6,700 +0.05(+8.33%)
Apr 16, 2015 0.6000 0.7000 0.6000 0.6000 12,800 +0.00(+0.00%)
Apr 15, 2015 0.6000 0.6000 0.6000 0.6000 2,500 +0.00(+0.00%)
Apr 14, 2015 0.6110 0.6110 0.6000 0.6000 5,000 -0.15(-20.00%)
Apr 13, 2015 0.7500 0.8500 0.6000 0.7500 15,000 +0.10(+15.38%)
Apr 10, 2015 0.6500 0.6500 0.6500 0.6500 2,000 +0.05(+8.33%)
Apr 09, 2015 0.6000 0.7000 0.6000 0.6000 6,600 +0.00(+0.00%)
Apr 08, 2015 0.6000 0.6000 0.6000 0.6000 9,700 +0.00(+0.00%)
Apr 07, 2015 0.6000 0.6000 0.6000 0.6000 1,300 +0.00(+0.00%)
Apr 06, 2015 0.6000 0.6000 0.3601 0.6000 1,700 -0.15(-20.00%)
Mar 26, 2015 0.7500 0.7500 0.7500 0 +0.15(+25.00%)
Mar 24, 2015 0.6000 0.6000 0.6000 0 -0.25(-29.41%)
Mar 19, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 18, 2015 0.8500 0.8500 0.8500 0.8500 6,460 +0.20(+30.77%)
Mar 17, 2015 0.6500 0.6500 0.6500 0.6500 1,300 +0.00(+0.00%)
Mar 12, 2015 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 11, 2015 0.6000 0.6500 0.5999 0.6500 5,350 +0.05(+8.33%)
Mar 05, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 27, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 26, 2015 0.6000 0.6000 0.6000 0.6000 20,989 +0.00(+0.00%)
Feb 25, 2015 0.5000 0.6000 0.5000 0.6000 4,700 +0.09(+17.65%)
Feb 11, 2015 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 10, 2015 0.2600 0.5100 0.2600 0.5100 3,277 +0.01(+1.80%)
Feb 06, 2015 0.5010 0.5010 0.5010 0 +0.00(+0.20%)
Feb 05, 2015 0.4500 0.5000 0.4500 0.5000 1,589 +0.08(+19.05%)
Feb 04, 2015 0.4200 0.4200 0.4200 0.4200 100 +0.04(+10.53%)
Feb 03, 2015 0.3800 0.3800 0.3800 0.3800 1,200 +0.03(+8.57%)
Jan 30, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 29, 2015 0.2500 0.3500 0.2500 0.3500 10,080 +0.22(+161.19%)
Jan 28, 2015 0.1340 0.1340 0.1340 0.1340 1,255 +0.00(+0.00%)
Jan 26, 2015 0.1340 0.1340 0.1340 0 +0.00(+0.00%)
Jan 22, 2015 0.1340 0.1340 0.1340 0 +0.00(+0.00%)
Jan 14, 2015 0.1340 0.1340 0.1340 0 +0.00(+0.00%)
Dec 31, 2014 0.1340 0.1340 0.1340 0 -0.12(-46.40%)
Dec 29, 2014 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Dec 18, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 17, 2014 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Dec 16, 2014 0.3000 0.3000 0.3000 0.3000 1,650 +0.00(+0.00%)
Dec 09, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 05, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 28, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 26, 2014 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
Nov 14, 2014 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Nov 05, 2014 0.3000 0.3000 0.3000 0 -0.11(-26.83%)
Oct 30, 2014 0.4100 0.4100 0.4100 0 +0.13(+46.38%)
Oct 28, 2014 0.2801 0.2801 0.2801 0 -0.65(-69.88%)
Oct 20, 2014 0.9300 0.9300 0.9300 0.9300 580 -0.01(-1.06%)
Oct 17, 2014 0.9400 0.9400 0.9400 0.9400 100 +0.14(+17.50%)
Oct 14, 2014 0.8000 0.8000 0.8000 0.8000 134 +0.02(+2.55%)
Oct 13, 2014 0.8500 0.8500 0.7801 0.7801 700 +0.03(+4.01%)
Oct 10, 2014 0.9000 0.9000 0.7500 0.7500 3,500 -0.20(-21.05%)
Oct 09, 2014 0.9000 0.9000 0.9500 545 +0.05(+5.56%)
Oct 08, 2014 0.9000 0.9000 0.9000 0.9000 4,500 -0.05(-5.26%)
Oct 07, 2014 0.7700 0.9500 0.7700 0.9500 18,100 +0.10(+11.76%)
Oct 06, 2014 0.8100 0.9000 0.8100 0.8500 25,584 +0.03(+3.66%)
Oct 03, 2014 0.8700 0.8700 0.8200 0.8200 1,100 -0.05(-5.75%)
Oct 01, 2014 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Sep 30, 2014 0.9000 0.9000 0.9000 0.9000 1,150 +0.00(+0.00%)
Sep 29, 2014 0.8900 0.9000 0.8900 0.9000 2,000 +0.01(+1.12%)
Sep 25, 2014 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Sep 24, 2014 0.8800 0.8900 0.8800 0.8900 7,100 +0.01(+1.14%)
Sep 23, 2014 0.8500 0.8800 0.8500 0.8800 2,650 +0.00(+0.00%)
Sep 22, 2014 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Sep 19, 2014 0.6000 0.9250 0.3000 0.8800 46,200 -0.01(-1.12%)
Sep 18, 2014 0.7300 1.350 0.7200 0.8900 85,570 +0.28(+45.90%)
Sep 17, 2014 0.1800 0.6100 0.1800 0.6100 48,147 +0.43(+238.89%)
Sep 12, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 02, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 12, 2014 0.1800 0.1800 0.1800 0 -0.07(-28.00%)
Aug 04, 2014 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Aug 01, 2014 0.2500 0.2900 0.2500 0.2900 7,395 -0.01(-3.33%)
Jul 29, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 18, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 16, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 15, 2014 0.3000 0.3000 0.3000 0.3000 2,500 -0.05(-14.29%)
Jul 14, 2014 0.3500 0.3500 0.3500 0.3500 2,500 -0.10(-22.22%)
Jul 08, 2014 0.4500 0.4500 0.4500 0 -0.30(-40.00%)
May 16, 2014 0.7500 0.7500 0.7500 0 +0.30(+66.67%)
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.