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

Firan Technology Group Corp (TSX: FTG )

5.070 -0.100 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 30, 2012 0.5700 0.5700 0.5700 0.5700 5,500 +0.00(+0.00%)
Mar 29, 2012 0.5000 0.5700 0.5000 0.5700 6,000 +0.00(+0.00%)
Mar 28, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 27, 2012 0.5500 0.5700 0.5500 0.5700 17,500 +0.02(+3.64%)
Mar 26, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 23, 2012 0.5200 0.5500 0.5000 0.5500 10,000 -0.02(-3.51%)
Mar 22, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 21, 2012 0.5700 0.5700 0.5700 0.5700 1,500 +0.00(+0.00%)
Mar 20, 2012 0.5700 0.5700 0.5700 0.5700 13,000 +0.02(+3.64%)
Mar 19, 2012 0.5500 0.5500 0.5500 0.5500 13,000 +0.00(+0.00%)
Mar 16, 2012 0.5500 0.5500 0.5500 0.5500 2,015 +0.00(+0.00%)
Mar 15, 2012 0.5300 0.5500 0.5300 0.5500 8,000 +0.05(+10.00%)
Mar 14, 2012 0.5500 0.5500 0.5000 0.5000 6,500 -0.05(-9.09%)
Mar 13, 2012 0.5500 0.5500 0.5200 0.5500 8,200 +0.03(+5.77%)
Mar 12, 2012 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 09, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 08, 2012 0.5200 0.5200 0.5200 0.5200 21,220 +0.00(+0.00%)
Mar 07, 2012 0.5200 0.5200 0.5200 0.5200 10,000 +0.00(+0.00%)
Mar 06, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 05, 2012 0.5200 0.5200 0.5000 0.5200 20,500 +0.05(+10.64%)
Mar 02, 2012 0.5200 0.5200 0.4700 0.4700 16,125 -0.05(-9.62%)
Mar 01, 2012 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 29, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 28, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 27, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 24, 2012 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 23, 2012 0.5200 0.5500 0.5200 0.5200 3,500 -0.11(-17.46%)
Feb 22, 2012 0.6300 0.6300 0.6300 0.6300 1,400 -0.01(-1.56%)
Feb 21, 2012 0.6400 0.6400 0.6000 0.6400 10,700 +0.00(+0.00%)
Feb 17, 2012 0.6400 0.6400 0.6400 0 +0.12(+23.08%)
Feb 16, 2012 0.5200 0.5200 0.5200 0.5200 4,000 +0.00(+0.00%)
Feb 15, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 14, 2012 0.5600 0.5600 0.5200 0.5200 4,800 -0.06(-10.34%)
Feb 13, 2012 0.5800 0.5800 0.5800 125 +0.00(+0.00%)
Feb 10, 2012 0.5900 0.6200 0.5800 0.5800 31,000 +0.00(+0.00%)
Feb 09, 2012 0.5500 0.5800 0.5500 0.5800 13,000 +0.04(+7.41%)
Feb 08, 2012 0.5400 0.5400 0.5400 0.5400 27,063 +0.00(+0.00%)
Feb 07, 2012 0.5300 0.5400 0.5300 0.5400 6,000 +0.04(+8.00%)
Feb 06, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 03, 2012 0.5000 0.5000 0.5000 0.5000 12,000 +0.03(+6.38%)
Feb 02, 2012 0.4700 0.4700 0.4700 0.4700 1,250 -0.06(-11.32%)
Feb 01, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 31, 2012 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 30, 2012 0.4500 0.5300 0.4500 0.5300 14,512 +0.08(+17.78%)
Jan 27, 2012 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 26, 2012 0.4500 0.4500 0.4500 0.4500 1,500 +0.00(+0.00%)
Jan 25, 2012 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 24, 2012 0.4500 0.4500 0.4500 0.4500 10,000 +0.04(+11.11%)
Jan 23, 2012 0.4000 0.4050 0.4000 0.4050 86,666 +0.02(+3.85%)
Jan 20, 2012 0.4000 0.4000 0.3900 0.3900 13,150 -0.01(-2.50%)
Jan 19, 2012 0.4000 0.4000 0.4000 0.4000 22,000 +0.00(+0.00%)
Jan 18, 2012 0.4000 0.4000 0.4000 0.4000 12,000 +0.00(+0.00%)
Jan 17, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 16, 2012 0.5400 0.5400 0.4000 0.4000 11,000 +0.05(+14.29%)
Jan 13, 2012 0.3500 0.3500 0.3500 0.3500 700 -0.05(-12.50%)
Jan 12, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 11, 2012 0.4100 0.4100 0.4000 0.4000 16,500 -0.01(-2.44%)
Jan 10, 2012 0.4500 0.4500 0.4100 0.4100 22,000 -0.09(-18.00%)
Jan 09, 2012 0.5000 0.5000 0.5000 0.5000 25,025 +0.00(+0.00%)
Jan 06, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 05, 2012 0.5900 0.5900 0.5000 0.5000 9,000 +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.