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

Fortran Corp (OP: FRTN )

0.0166 -0.0010 (-5.68%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 20, 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, 2016 0.9500 0.9500 0.9500 0 +0.35(+58.33%)
Apr 28, 2016 0.6000 0.6000 0.6000 0.6000 9,000 +0.00(+0.00%)
Apr 27, 2016 0.7500 0.7500 0.6000 0.6000 2,100 -0.40(-40.00%)
Apr 22, 2016 1.000 1.000 1.000 0 +0.30(+42.86%)
Apr 21, 2016 0.9900 0.9900 0.7000 0.7000 3,500 -0.29(-29.29%)
Apr 20, 2016 0.9900 0.9900 0.8500 0.9900 6,024 +0.00(+0.00%)
Apr 19, 2016 0.9800 0.9900 0.9800 0.9900 3,905 +0.14(+16.47%)
Apr 15, 2016 0.8500 0.8500 0.8500 51 -0.14(-14.14%)
Apr 14, 2016 0.9900 0.9900 0.9900 0.9900 1,500 +0.09(+10.00%)
Apr 13, 2016 0.9000 0.9000 0.6000 0.9000 3,925 +0.05(+5.88%)
Apr 12, 2016 0.8500 0.8500 0.8500 0.8500 2,350 +0.25(+41.67%)
Apr 11, 2016 0.8500 0.8500 0.6000 0.6000 2,744 -0.10(-14.29%)
Apr 08, 2016 0.7000 0.7000 0.5000 0.7000 7,700 +0.05(+7.69%)
Apr 07, 2016 0.5100 0.6500 0.5100 0.6500 7,934 +0.11(+20.37%)
Apr 06, 2016 0.5400 0.5400 0.5400 0.5400 6,000 +0.00(+0.00%)
Mar 31, 2016 0.5400 0.5400 0.5400 0 +0.05(+10.20%)
Mar 30, 2016 0.2900 0.4900 0.2900 0.4900 3,400 -0.05(-9.26%)
Mar 29, 2016 0.5400 0.5400 0.5400 0.5400 1,500 +0.00(+0.00%)
Mar 28, 2016 0.5400 0.5400 0.5400 0.5400 2,000 +0.00(+0.00%)
Mar 23, 2016 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Mar 22, 2016 0.5200 0.5200 0.5200 0.5200 200 +0.02(+4.00%)
Mar 21, 2016 0.5000 0.5000 0.5000 0.5000 717 -0.04(-7.41%)
Mar 17, 2016 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Mar 10, 2016 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Mar 03, 2016 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
Feb 25, 2016 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Feb 22, 2016 0.6000 0.6000 0.6000 0 +0.08(+15.38%)
Feb 19, 2016 0.5100 0.5200 0.5100 0.5200 3,000 +0.02(+4.00%)
Feb 18, 2016 0.5250 0.5250 0.5000 0.5000 4,750 -0.10(-16.67%)
Feb 12, 2016 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Feb 11, 2016 0.6250 0.6500 0.6250 0.6500 3,500 +0.02(+3.05%)
Feb 10, 2016 0.6250 0.6500 0.6250 0.6308 4,137 +0.02(+3.40%)
Feb 09, 2016 0.6250 0.6250 0.6100 0.6100 4,900 +0.00(+0.00%)
Feb 08, 2016 0.6100 0.6100 0.6100 0.6100 2,260 +0.01(+0.83%)
Feb 05, 2016 0.6050 0.6050 0.6050 0.6050 2,900 -0.09(-13.57%)
Feb 04, 2016 0.6999 0.7000 0.6999 0.7000 4,000 +0.07(+11.64%)
Feb 03, 2016 0.7000 0.7000 0.6270 0.6270 4,014 -0.07(-10.43%)
Feb 02, 2016 0.6800 0.7000 0.6698 0.7000 13,500 +0.05(+7.69%)
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.