Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortran Corp (OP: FRTN )

0.0151 -0.0006 (-3.82%)
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 29, 2022 0.0780 15 +0.00(+0.00%)
Apr 28, 2022 0.0775 0.1109 0.0775 0.0780 6,021 -0.02(-17.46%)
Apr 27, 2022 0.0775 0.0945 0.0775 0.0945 3,024 -0.02(-15.55%)
Apr 26, 2022 0.0775 0.1119 0.0775 0.1119 615 -0.00(-3.45%)
Apr 22, 2022 0.1159 0 -0.00(-0.86%)
Apr 21, 2022 0.1169 0.1169 0.1169 0.1169 100 +0.02(+15.74%)
Apr 20, 2022 0.1089 0.1090 0.1010 0.1010 48,545 +0.00(+4.12%)
Apr 13, 2022 0.0970 0 -0.02(-18.42%)
Apr 12, 2022 0.0995 0.1189 0.0995 0.1189 7,000 +0.05(+67.23%)
Apr 08, 2022 0.0711 0 +0.00(+0.14%)
Apr 07, 2022 0.0870 0.0870 0.0710 0.0710 22,366 -0.02(-18.48%)
Apr 05, 2022 0.0871 1 +0.00(+0.00%)
Apr 04, 2022 0.1036 0.1036 0.0871 0.0871 4,004 -0.01(-10.30%)
Mar 31, 2022 0.0971 0 -0.00(-1.92%)
Mar 30, 2022 0.1000 0.1001 0.0990 0.0990 84,925 -0.02(-14.29%)
Mar 29, 2022 0.1000 0.1155 0.1000 0.1155 1,153 +0.02(+15.50%)
Mar 28, 2022 0.1310 0.1310 0.1000 0.1000 1,975 -0.00(-4.76%)
Mar 25, 2022 0.1100 0.1100 0.1050 0.1050 900 -0.01(-12.50%)
Mar 23, 2022 0.1200 0 +0.00(+0.00%)
Mar 22, 2022 0.1201 0.1201 0.1200 0.1200 4,332 +0.00(+0.00%)
Mar 21, 2022 0.1265 0.1265 0.1200 0.1200 2,750 +0.00(+0.00%)
Mar 18, 2022 0.1200 0.1200 0.1200 0.1200 575 +0.00(+0.00%)
Mar 17, 2022 0.1220 0.1220 0.1182 0.1200 11,050 +0.00(+0.42%)
Mar 16, 2022 0.1195 0.1195 0.1195 0.1195 100 +0.00(+1.96%)
Mar 14, 2022 0.1172 105 +0.01(+11.62%)
Mar 08, 2022 0.1050 0 -0.01(-12.43%)
Mar 07, 2022 0.1199 0.1199 0.1199 0.1199 200 -0.00(-0.08%)
Mar 04, 2022 0.1348 0.1349 0.1200 0.1200 8,500 +0.01(+14.29%)
Mar 02, 2022 0.1050 62 +0.00(+0.00%)
Mar 01, 2022 0.1050 0.1057 0.1050 0.1050 10,901 +0.00(+3.96%)
Feb 28, 2022 0.1399 0.1399 0.1010 0.1010 28,347 +0.00(+0.00%)
Feb 25, 2022 0.1439 0.1439 0.1010 0.1010 10,100 -0.00(-1.94%)
Feb 24, 2022 0.1010 0.1439 0.1010 0.1030 3,755 -0.04(-28.42%)
Feb 23, 2022 0.1010 0.1439 0.1010 0.1439 200 +0.02(+17.47%)
Feb 22, 2022 0.1010 0.1225 0.1010 0.1225 3,733 +0.02(+21.29%)
Feb 18, 2022 0.1010 0 -0.03(-23.48%)
Feb 17, 2022 0.1200 0.1390 0.1110 0.1320 9,089 +0.01(+10.00%)
Feb 16, 2022 0.1390 0.1390 0.1200 0.1200 3,680 +0.02(+18.23%)
Feb 15, 2022 0.1015 0.1015 0.1015 0.1015 525 -0.01(-7.98%)
Feb 14, 2022 0.1150 0.1195 0.1103 0.1103 29,130 -0.02(-14.30%)
Feb 11, 2022 0.1150 0.1287 0.1150 0.1287 6,100 +0.00(+3.54%)
Feb 10, 2022 0.1243 0.1243 0.1150 0.1243 1,101 +0.00(+0.89%)
Feb 09, 2022 0.1157 0.1232 0.1157 0.1232 380 -0.01(-4.86%)
Feb 08, 2022 0.1150 0.1295 0.1150 0.1295 21,626 +0.03(+28.86%)
Feb 07, 2022 0.1399 0.1399 0.1005 0.1005 350 +0.01(+13.95%)
Feb 03, 2022 0.0882 20 +0.01(+10.11%)
Feb 02, 2022 0.1399 0.1399 0.0801 0.0801 1,500 -0.05(-37.42%)
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.