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

Firan Technology Group Corp (TSX: FTG )

5.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2018 2.280 2.380 2.280 2.370 32,200 +0.10(+4.41%)
Oct 30, 2018 2.210 2.300 2.210 2.270 6,986 -0.02(-0.87%)
Oct 29, 2018 2.290 2.300 2.220 2.290 2,800 -0.03(-1.29%)
Oct 26, 2018 2.350 2.350 2.300 2.320 20,500 -0.04(-1.69%)
Oct 25, 2018 2.360 2.400 2.350 2.360 1,900 -0.04(-1.67%)
Oct 24, 2018 2.360 2.400 2.360 2.400 7,550 +0.05(+2.13%)
Oct 23, 2018 2.390 2.390 2.350 2.350 3,350 -0.04(-1.67%)
Oct 22, 2018 2.460 2.460 2.390 2.390 25,150 -0.05(-2.05%)
Oct 19, 2018 2.440 2.490 2.430 2.440 13,080 +0.01(+0.41%)
Oct 18, 2018 2.410 2.430 2.400 2.430 14,600 +0.01(+0.41%)
Oct 17, 2018 2.430 2.450 2.420 2.420 6,190 +0.00(+0.00%)
Oct 16, 2018 2.400 2.430 2.310 2.420 18,502 +0.04(+1.68%)
Oct 15, 2018 2.430 2.430 2.380 2.380 3,100 -0.08(-3.25%)
Oct 12, 2018 2.420 2.580 2.420 2.460 41,100 +0.01(+0.41%)
Oct 11, 2018 2.610 2.610 2.380 2.450 46,293 -0.02(-0.81%)
Oct 10, 2018 2.550 2.550 2.450 2.470 11,300 -0.07(-2.76%)
Oct 09, 2018 2.570 2.570 2.510 2.540 14,138 -0.06(-2.31%)
Oct 05, 2018 2.600 2.600 2.600 0 +0.15(+6.12%)
Oct 04, 2018 2.440 2.450 2.410 2.450 13,500 +0.02(+0.82%)
Oct 03, 2018 2.370 2.430 2.370 2.430 4,000 +0.11(+4.74%)
Oct 02, 2018 2.430 2.430 2.300 2.320 6,000 -0.14(-5.69%)
Oct 01, 2018 2.330 2.510 2.330 2.460 21,335 +0.14(+6.03%)
Sep 28, 2018 2.300 2.320 2.300 2.320 3,988 +0.02(+0.87%)
Sep 27, 2018 2.290 2.300 2.280 2.300 4,244 +0.01(+0.44%)
Sep 26, 2018 2.290 2.310 2.290 2.290 2,500 -0.01(-0.43%)
Sep 25, 2018 2.310 2.310 2.280 2.300 1,583 +0.00(+0.00%)
Sep 24, 2018 2.300 2.320 2.280 2.300 11,200 +0.02(+0.88%)
Sep 21, 2018 2.340 2.340 2.280 2.280 8,300 -0.05(-2.15%)
Sep 20, 2018 2.410 2.410 2.330 2.330 4,100 +0.01(+0.43%)
Sep 19, 2018 2.260 2.340 2.210 2.320 3,670 +0.06(+2.65%)
Sep 18, 2018 2.270 2.270 2.260 2.260 2,705 +0.01(+0.44%)
Sep 17, 2018 2.260 2.320 2.250 2.250 13,839 -0.02(-0.88%)
Sep 14, 2018 2.270 2.320 2.250 2.270 10,240 -0.03(-1.30%)
Sep 13, 2018 2.430 2.430 2.300 2.300 3,918 -0.05(-2.13%)
Sep 12, 2018 2.420 2.450 2.320 2.350 8,069 -0.07(-2.89%)
Sep 11, 2018 2.420 2.430 2.250 2.420 31,145 -0.03(-1.22%)
Sep 10, 2018 2.440 2.520 2.440 2.450 32,025 -0.02(-0.81%)
Sep 07, 2018 2.520 2.520 2.470 2.470 1,900 -0.08(-3.14%)
Sep 06, 2018 2.570 2.570 2.490 2.550 14,970 -0.05(-1.92%)
Sep 05, 2018 2.640 2.640 2.600 2.600 3,151 +0.00(+0.00%)
Sep 04, 2018 2.600 2.640 2.600 2.600 2,700 +0.00(+0.00%)
Aug 31, 2018 2.600 2.600 2.600 0 -0.04(-1.52%)
Aug 30, 2018 2.580 2.660 2.580 2.640 7,058 +0.05(+1.93%)
Aug 29, 2018 2.590 2.590 2.590 2.590 304 +0.02(+0.78%)
Aug 28, 2018 2.700 2.700 2.570 2.570 2,820 -0.03(-1.15%)
Aug 27, 2018 2.600 2.650 2.600 2.600 6,629 +0.00(+0.00%)
Aug 24, 2018 2.640 2.640 2.600 2.600 1,100 -0.10(-3.70%)
Aug 23, 2018 2.620 2.700 2.620 2.700 23,100 +0.00(+0.00%)
Aug 22, 2018 2.590 2.700 2.590 2.700 5,696 +0.09(+3.45%)
Aug 21, 2018 2.560 2.610 2.550 2.610 5,299 +0.06(+2.35%)
Aug 20, 2018 2.530 2.570 2.530 2.550 11,236 -0.05(-1.92%)
Aug 17, 2018 2.540 2.600 2.500 2.600 14,800 +0.05(+1.96%)
Aug 16, 2018 2.600 2.630 2.550 2.550 3,000 +0.00(+0.00%)
Aug 15, 2018 2.610 2.610 2.530 2.550 13,491 -0.05(-1.92%)
Aug 14, 2018 2.620 2.630 2.600 2.600 13,500 -0.03(-1.14%)
Aug 13, 2018 2.650 2.660 2.610 2.630 6,500 -0.01(-0.38%)
Aug 10, 2018 2.680 2.680 2.630 2.640 11,200 -0.01(-0.38%)
Aug 09, 2018 2.700 2.700 2.650 2.650 1,500 +0.02(+0.76%)
Aug 08, 2018 2.700 2.710 2.610 2.630 7,052 -0.07(-2.59%)
Aug 07, 2018 2.740 2.740 2.700 2.700 1,669 -0.01(-0.37%)
Aug 03, 2018 2.710 2.710 2.710 0 +0.03(+1.12%)
Aug 02, 2018 2.750 2.750 2.680 2.680 27,300 -0.08(-2.90%)
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.