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 +0.110 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 30, 2007 1.720 1.750 1.720 1.750 2,500 +0.15(+9.37%)
Mar 29, 2007 1.750 1.750 1.600 1.600 1,375 -0.15(-8.57%)
Mar 28, 2007 1.790 1.800 1.750 1.750 7,000 +0.10(+6.06%)
Mar 27, 2007 1.560 1.650 1.560 1.650 13,200 +0.10(+6.45%)
Mar 26, 2007 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 23, 2007 1.590 1.590 1.550 1.550 7,455 +0.05(+3.33%)
Mar 22, 2007 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Mar 21, 2007 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 20, 2007 1.500 1.500 1.500 1.500 4,187 +0.07(+4.90%)
Mar 19, 2007 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Mar 16, 2007 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Mar 15, 2007 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Mar 14, 2007 1.430 1.430 1.430 1.430 330 -0.02(-1.38%)
Mar 13, 2007 1.480 1.480 1.450 1.450 95,890 -0.03(-2.03%)
Mar 12, 2007 1.480 1.480 1.480 1.480 149 -0.03(-1.99%)
Mar 09, 2007 1.510 1.510 1.510 1.510 105 -0.06(-3.82%)
Mar 08, 2007 1.570 1.570 1.570 1.570 5,732 -0.02(-1.26%)
Mar 07, 2007 1.500 1.590 1.500 1.590 7,500 -0.01(-0.63%)
Mar 06, 2007 1.500 1.650 1.500 1.600 10,800 +0.10(+6.67%)
Mar 05, 2007 1.560 1.560 1.500 1.500 8,600 -0.06(-3.85%)
Mar 02, 2007 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Mar 01, 2007 1.560 1.560 1.560 1.560 250 -0.14(-8.24%)
Feb 28, 2007 1.700 1.700 1.700 1.700 400 +0.00(+0.00%)
Feb 27, 2007 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 26, 2007 1.700 1.700 1.700 1.700 1,700 +0.01(+0.59%)
Feb 23, 2007 1.690 1.690 1.690 1.690 1,075 +0.17(+11.18%)
Feb 22, 2007 1.520 1.520 1.520 1.520 400 -0.13(-7.88%)
Feb 21, 2007 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 20, 2007 1.650 1.650 1.650 1.650 50,000 -0.13(-7.30%)
Feb 16, 2007 1.780 1.780 1.780 1.780 2,000 +0.03(+1.71%)
Feb 15, 2007 1.780 1.780 1.740 1.750 4,100 +0.10(+6.06%)
Feb 14, 2007 1.700 1.730 1.600 1.650 13,525 -0.04(-2.37%)
Feb 13, 2007 1.680 1.690 1.680 1.690 1,200 +0.24(+16.55%)
Feb 12, 2007 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 09, 2007 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 08, 2007 1.460 1.460 1.450 1.450 2,000 +0.00(+0.00%)
Feb 07, 2007 1.450 1.450 1.450 1.450 2,050 -0.05(-3.33%)
Feb 06, 2007 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 05, 2007 1.480 1.500 1.480 1.500 36,427 +0.14(+10.29%)
Feb 02, 2007 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Feb 01, 2007 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jan 31, 2007 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jan 30, 2007 1.360 1.360 1.360 1.360 387 +0.00(+0.00%)
Jan 29, 2007 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jan 26, 2007 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jan 25, 2007 1.400 1.400 1.360 1.360 10,000 +0.01(+0.74%)
Jan 24, 2007 1.350 1.350 1.350 1.350 200 -0.01(-0.74%)
Jan 23, 2007 1.330 1.360 1.330 1.360 975 +0.01(+0.74%)
Jan 22, 2007 1.350 1.350 1.350 1.350 1,300 +0.00(+0.00%)
Jan 19, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jan 18, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jan 17, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jan 16, 2007 1.350 1.350 1.350 1.350 0 +0.04(+3.05%)
Jan 12, 2007 1.310 1.310 1.310 1.310 750 +0.01(+0.77%)
Jan 11, 2007 1.300 1.300 1.300 1.300 7,500 +0.00(+0.00%)
Jan 10, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 09, 2007 1.300 1.300 1.300 1.300 3,000 +0.00(+0.00%)
Jan 08, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 05, 2007 1.300 1.300 1.300 1.300 150 +0.00(+0.00%)
Jan 04, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
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.