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 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 31, 2010 0.3650 0.4250 0.3600 0.4250 286,000 +0.07(+18.06%)
Mar 30, 2010 0.3600 0.3600 0.3600 0.3600 105,000 +0.00(+0.00%)
Mar 29, 2010 0.3350 0.3600 0.3350 0.3600 194,000 +0.02(+5.88%)
Mar 26, 2010 0.3050 0.3400 0.2900 0.3400 15,000 -0.00(-1.45%)
Mar 25, 2010 0.3450 0.3450 0.3450 0.3450 3,000 +0.06(+21.05%)
Mar 24, 2010 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Mar 23, 2010 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Mar 22, 2010 0.3000 0.3000 0.2850 0.2850 3,000 -0.14(-32.14%)
Mar 19, 2010 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 18, 2010 0.4200 0.4200 0.4200 0.4200 262 +0.00(+0.00%)
Mar 17, 2010 0.3000 0.4200 0.3000 0.4200 11,000 +0.14(+50.00%)
Mar 16, 2010 0.2800 0.2800 0.2800 0.2800 2,600 +0.00(+0.00%)
Mar 15, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 12, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 11, 2010 0.2800 0.2800 0.2800 0.2800 2,000 +0.01(+1.82%)
Mar 10, 2010 0.2750 0.2750 0.2750 0.2750 175 +0.00(+0.00%)
Mar 09, 2010 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 08, 2010 0.2750 0.2750 0.2750 0.2750 625 +0.00(+0.00%)
Mar 05, 2010 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 04, 2010 0.2750 0.2750 0.2750 0.2750 3,447 +0.02(+5.77%)
Mar 03, 2010 0.3000 0.3000 0.2600 0.2600 4,500 -0.07(-20.00%)
Mar 02, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Mar 01, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 26, 2010 0.3250 0.3250 0.3250 375 +0.00(+0.00%)
Feb 25, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 24, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 23, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 22, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 19, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 18, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 17, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 16, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 12, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 11, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 10, 2010 0.3250 0.3250 0.3250 30 +0.00(+0.00%)
Feb 09, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 08, 2010 0.3250 0.3250 0.3250 0.3250 11,000 +0.00(+0.00%)
Feb 05, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 04, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 03, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 02, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 01, 2010 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jan 29, 2010 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jan 28, 2010 0.3250 0.3250 0.3250 0.3250 400 +0.00(+0.00%)
Jan 27, 2010 0.3250 0.3250 0.3250 0.3250 5,000 -0.02(-7.14%)
Jan 26, 2010 0.3400 0.3500 0.3400 0.3500 8,000 +0.00(+0.00%)
Jan 25, 2010 0.3500 0.3500 0.3200 0.3500 51,000 -0.08(-17.65%)
Jan 22, 2010 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jan 21, 2010 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jan 20, 2010 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jan 19, 2010 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jan 18, 2010 0.3300 0.4250 0.3300 0.4250 2,002 +0.10(+32.81%)
Jan 15, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 14, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 13, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 12, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 11, 2010 0.3200 0.3200 0.3200 75 +0.00(+0.00%)
Jan 08, 2010 0.3200 0.3200 0.3200 0.3200 15,000 -0.06(-15.79%)
Jan 07, 2010 0.3800 0.3800 0.3800 0.3800 5,250 +0.00(+0.00%)
Jan 06, 2010 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 05, 2010 0.3800 0.3800 0.3800 0.3800 20,000 +0.08(+26.67%)
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.