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

Fortran Corp (OP: FRTN )

0.0151 -0.0012 (-7.36%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Jul 30, 2021 0.1500 0.1550 0.1500 0.1550 11,905 +0.00(+2.11%)
Jul 29, 2021 0.1500 0.1518 0.1500 0.1518 563 +0.00(+0.00%)
Jul 28, 2021 0.1500 0.1550 0.1500 0.1518 11,672 +0.00(+0.53%)
Jul 27, 2021 0.1500 0.1530 0.1500 0.1510 2,871 -0.01(-5.63%)
Jul 26, 2021 0.1500 0.1600 0.1500 0.1600 8,254 +0.00(+0.00%)
Jul 23, 2021 0.1700 0.1700 0.1600 0.1600 10,465 +0.01(+6.67%)
Jul 22, 2021 0.1550 0.1695 0.1500 0.1500 21,250 +0.00(+0.00%)
Jul 21, 2021 0.1500 0.1500 0.1500 0.1500 437 -0.01(-6.25%)
Jul 20, 2021 0.1500 0.1600 0.1500 0.1600 17,478 +0.01(+6.38%)
Jul 19, 2021 0.1504 0.1504 0.1504 0.1504 1,120 -0.00(-0.20%)
Jul 16, 2021 0.1500 0.1507 0.1500 0.1507 3,893 -0.02(-10.30%)
Jul 15, 2021 0.1650 0.1680 0.1507 0.1680 9,208 +0.01(+5.00%)
Jul 14, 2021 0.1600 0.1600 0.1600 0.1600 449 +0.00(+0.00%)
Jul 13, 2021 0.1635 0.1635 0.1600 0.1600 8,941 -0.01(-5.60%)
Jul 12, 2021 0.1650 0.1695 0.1650 0.1695 625 -0.00(-1.74%)
Jul 09, 2021 0.1600 0.1850 0.1600 0.1725 5,627 +0.01(+7.81%)
Jul 08, 2021 0.1640 0.1850 0.1600 0.1600 18,915 -0.03(-14.44%)
Jul 07, 2021 0.1600 0.1870 0.1600 0.1870 839 +0.02(+13.33%)
Jul 06, 2021 0.1650 0.1650 0.1650 0.1650 17,645 -0.01(-4.46%)
Jul 02, 2021 0.1650 0.1727 0.1650 0.1727 1,408 +0.00(+1.59%)
Jul 01, 2021 0.1650 0.1700 0.1650 0.1700 3,286 -0.02(-9.09%)
Jun 30, 2021 0.1655 0.1870 0.1650 0.1870 700 +0.01(+6.86%)
Jun 29, 2021 0.1650 0.1750 0.1650 0.1750 7,008 +0.01(+6.06%)
Jun 28, 2021 0.1650 0.1750 0.1650 0.1650 5,026 -0.01(-2.94%)
Jun 25, 2021 0.1700 0.1700 0.1700 0.1700 650 -0.00(-2.86%)
Jun 24, 2021 0.1731 0.1870 0.1650 0.1750 12,698 +0.01(+6.00%)
Jun 23, 2021 0.1800 0.1880 0.1651 0.1651 9,105 +0.00(+0.06%)
Jun 22, 2021 0.1670 0.1671 0.1650 0.1650 3,520 -0.00(-0.60%)
Jun 21, 2021 0.1660 0.1680 0.1660 0.1660 1,560 -0.02(-12.17%)
Jun 18, 2021 0.1742 0.1890 0.1700 0.1890 16,000 +0.02(+14.20%)
Jun 17, 2021 0.1712 0.1728 0.1655 0.1655 2,099 -0.01(-3.33%)
Jun 16, 2021 0.1712 0.1712 0.1712 0.1712 1,285 +0.00(+0.00%)
Jun 15, 2021 0.1712 0.1900 0.1712 0.1712 3,254 -0.02(-9.37%)
Jun 14, 2021 0.1895 0.1895 0.1712 0.1889 3,920 +0.02(+9.51%)
Jun 11, 2021 0.1730 0.1965 0.1725 0.1725 6,544 -0.00(-0.58%)
Jun 10, 2021 0.1740 0.1845 0.1735 0.1735 5,135 +0.00(+0.00%)
Jun 09, 2021 0.1850 0.1850 0.1735 0.1735 10,106 +0.00(+0.58%)
Jun 08, 2021 0.1725 0.1725 0.1725 0.1725 350 +0.00(+0.00%)
Jun 07, 2021 0.1730 0.2190 0.1725 0.1725 24,948 -0.00(-1.09%)
Jun 04, 2021 0.1831 0.2199 0.1744 0.1744 2,399 -0.01(-7.33%)
Jun 03, 2021 0.2282 0.2282 0.1730 0.1882 5,912 -0.02(-10.04%)
Jun 02, 2021 0.2400 0.2400 0.1701 0.2092 11,375 +0.02(+7.78%)
Jun 01, 2021 0.1610 0.2399 0.1603 0.1941 8,813 -0.05(-19.12%)
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%)
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.