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 (%)
Apr 30, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 29, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 28, 2009 0.5500 0.5500 0.5500 0.5500 614,650 +0.00(+0.00%)
Apr 27, 2009 0.5200 0.5500 0.5200 0.5500 2,000 +0.06(+12.24%)
Apr 23, 2009 0.4900 0.4900 0.4900 0.4900 300 +0.02(+4.26%)
Apr 21, 2009 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Apr 15, 2009 0.4600 0.4600 0.4600 0.4600 9 +0.00(+0.00%)
Apr 03, 2009 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 27, 2009 0.4600 0.4600 0.4600 0 +0.03(+6.98%)
Mar 25, 2009 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Mar 16, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 13, 2009 0.4400 0.4400 0 +0.00(+0.00%)
Mar 12, 2009 0.4400 0.4400 0 +0.00(+0.00%)
Mar 11, 2009 0.4400 0.4400 0 +0.00(+0.00%)
Mar 10, 2009 0.4400 0.4400 523 +0.00(+0.00%)
Mar 09, 2009 0.4400 0.4400 7 +0.00(+0.00%)
Mar 06, 2009 0.4400 0.4400 113 +0.00(+0.00%)
Mar 05, 2009 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Mar 04, 2009 0.4400 0.4400 0.4400 0.4400 50,000 +0.02(+4.76%)
Mar 02, 2009 0.4200 0.4200 0.4200 0.4200 31,500 -0.01(-2.33%)
Feb 27, 2009 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Feb 26, 2009 0.4300 0.4300 0.4300 0.4300 2,500 +0.03(+7.50%)
Feb 25, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 24, 2009 0.4000 0.4000 0.4000 0.4000 28,281 +0.00(+0.00%)
Feb 23, 2009 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Feb 20, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 19, 2009 0.4000 0.4000 12 +0.00(+0.00%)
Feb 18, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 17, 2009 0.4000 0.4000 0.4000 0.4000 610,775 +0.00(+0.00%)
Feb 13, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 12, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 11, 2009 0.4000 0.4000 0.4000 0.4000 5,000 -0.04(-9.09%)
Feb 10, 2009 0.4400 0.4400 0 +0.00(+0.00%)
Feb 09, 2009 0.4000 0.4400 0.4000 0.4400 11,200 +0.04(+10.00%)
Feb 06, 2009 0.4000 0.4000 100 +0.00(+0.00%)
Feb 05, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 04, 2009 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Feb 03, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 02, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Jan 30, 2009 0.4000 0.4000 50 +0.00(+0.00%)
Jan 29, 2009 0.4000 0.4000 0.4000 0.4000 2,143 +0.00(+0.00%)
Jan 28, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Jan 27, 2009 0.4000 0.4000 0.4000 0.4000 800 +0.00(+0.00%)
Jan 26, 2009 0.3300 0.4000 0.3300 0.4000 6,562 +0.10(+33.33%)
Jan 23, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 22, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 21, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 20, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 19, 2009 0.3000 0.3000 11 +0.00(+0.00%)
Jan 16, 2009 0.3000 0.3000 125 +0.00(+0.00%)
Jan 15, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 14, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 13, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 12, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 09, 2009 0.3000 0.3000 125 +0.00(+0.00%)
Jan 08, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 07, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 06, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 05, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 02, 2009 0.3000 0.3000 0.3000 0.3000 850 +0.00(+0.00%)
Dec 31, 2008 0.3000 0.3000 0.3000 0.3000 1,000 +0.03(+13.21%)
Dec 30, 2008 0.2650 0.2650 0 +0.00(+0.00%)
Dec 29, 2008 0.2650 0.2650 0 +0.00(+0.00%)
Dec 24, 2008 0.2600 0.2650 0.2600 0.2650 23,100 +0.01(+1.92%)
Dec 23, 2008 0.2600 0.2600 0 +0.00(+0.00%)
Dec 22, 2008 0.2800 0.2800 0.2600 0.2600 4,807 -0.03(-10.34%)
Dec 19, 2008 0.2900 0.2900 75 +0.00(+0.00%)
Dec 18, 2008 0.2900 0.2900 0.2900 0.2900 19,500 -0.02(-6.45%)
Dec 17, 2008 0.3100 0.3100 0 +0.00(+0.00%)
Dec 16, 2008 0.3100 0.3100 0.3100 0.3100 3,925 -0.02(-6.06%)
Dec 15, 2008 0.3300 0.3300 0.3300 0.3300 14,153 -0.02(-5.71%)
Dec 12, 2008 0.3500 0.3500 0.3500 0.3500 700 +0.00(+0.00%)
Dec 11, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Dec 10, 2008 0.3500 0.3500 100 +0.00(+0.00%)
Dec 09, 2008 0.3500 0.3500 0.3500 0.3500 1,001 -0.05(-12.50%)
Dec 08, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Dec 05, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Dec 04, 2008 0.4000 0.4000 0.4000 0.4000 500 +0.05(+14.29%)
Dec 03, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Dec 02, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Dec 01, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Nov 28, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Nov 27, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Nov 26, 2008 0.3700 0.3700 0.3500 0.3500 3,025 -0.03(-7.89%)
Nov 25, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Nov 24, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Nov 21, 2008 0.4000 0.4200 0.3800 0.3800 45,400 +0.03(+8.57%)
Nov 20, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Nov 19, 2008 0.3800 0.3800 0.3500 0.3500 12,500 -0.03(-7.89%)
Nov 18, 2008 0.3800 0.3800 400 +0.00(+0.00%)
Nov 17, 2008 0.3800 0.3800 0.3800 0.3800 1,125 +0.00(+0.00%)
Nov 14, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Nov 13, 2008 0.3800 0.3800 0.3800 0.3800 625 -0.02(-5.00%)
Nov 12, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Nov 11, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Nov 10, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Nov 07, 2008 0.4000 0.4000 0.4000 0.4000 10,000 +0.06(+17.65%)
Nov 06, 2008 0.3400 0.3400 0 +0.00(+0.00%)
Nov 05, 2008 0.3400 0.3400 0 +0.00(+0.00%)
Nov 04, 2008 0.3400 0.3400 0 +0.00(+0.00%)
Nov 03, 2008 0.3400 0.3400 0 +0.00(+0.00%)
Oct 31, 2008 0.3400 0.3400 0.3400 0.3400 1,000 +0.04(+13.33%)
Oct 30, 2008 0.3000 0.3000 28 +0.00(+0.00%)
Oct 29, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Oct 28, 2008 0.3000 0.3000 0.3000 0.3000 10,200 +0.00(+0.00%)
Oct 27, 2008 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Oct 24, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Oct 23, 2008 0.3000 0.3000 0.3000 0.3000 12,000 +0.00(+0.00%)
Oct 22, 2008 0.3000 0.3200 0.3000 0.3000 15,400 +0.00(+0.00%)
Oct 21, 2008 0.3200 0.3200 0.3000 0.3000 10,000 -0.02(-6.25%)
Oct 20, 2008 0.3200 0.3200 0 +0.00(+0.00%)
Oct 17, 2008 0.2900 0.3200 0.2900 0.3200 11,422 +0.05(+18.52%)
Oct 16, 2008 0.2900 0.2900 0.2700 0.2700 35,300 -0.04(-12.90%)
Oct 15, 2008 0.3400 0.3400 0.2900 0.3100 36,000 +0.02(+6.90%)
Oct 14, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 10, 2008 0.3000 0.3200 0.2700 0.2900 39,000 -0.06(-17.14%)
Oct 09, 2008 0.3500 0.3500 0.3300 0.3500 55,006 +0.03(+9.37%)
Oct 08, 2008 0.3200 0.3200 0.3200 0.3200 1,400 -0.03(-8.57%)
Oct 07, 2008 0.3600 0.3600 0.3500 0.3500 16,500 -0.02(-5.41%)
Oct 06, 2008 0.4100 0.4300 0.3700 0.3700 6,500 -0.06(-13.95%)
Oct 03, 2008 0.4300 0.4300 0 +0.00(+0.00%)
Oct 02, 2008 0.4300 0.4300 0 +0.00(+0.00%)
Oct 01, 2008 0.4300 0.4300 0.4300 0.4300 650 -0.02(-4.44%)
Sep 30, 2008 0.4500 0.4500 0.4500 0.4500 1,650 +0.00(+0.00%)
Sep 29, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Sep 26, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Sep 25, 2008 0.4500 0.4700 0.4500 0.4500 1,500 -0.05(-10.00%)
Sep 24, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Sep 23, 2008 0.5000 0.5000 0.5000 0.5000 6,000 +0.00(+0.00%)
Sep 22, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Sep 19, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Sep 18, 2008 0.5000 0.5000 200 +0.00(+0.00%)
Sep 17, 2008 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Sep 16, 2008 0.5000 0.5000 100 +0.00(+0.00%)
Sep 15, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Sep 12, 2008 0.5000 0.5000 0.5000 0.5000 1,100 -0.02(-3.85%)
Sep 11, 2008 0.5200 0.5200 0 +0.00(+0.00%)
Sep 10, 2008 0.5200 0.5200 0.5200 0.5200 1,000 +0.02(+4.00%)
Sep 09, 2008 0.5300 0.5300 0.5000 0.5000 257,000 -0.05(-9.09%)
Sep 08, 2008 0.5500 0.6000 0.5500 0.5500 42,300 -0.01(-1.79%)
Sep 05, 2008 0.5600 50 +0.00(+0.00%)
Sep 04, 2008 0.5600 0.5600 0.5600 0.5600 6,077 +0.01(+1.82%)
Sep 03, 2008 0.5500 0 +0.00(+0.00%)
Sep 02, 2008 0.5600 0.5600 0.5500 0.5500 16,800 -0.05(-8.33%)
Aug 29, 2008 0.6000 0.6000 0 +0.00(+0.00%)
Aug 28, 2008 0.6100 0.6100 0.6000 0.6000 16,600 +0.00(+0.00%)
Aug 27, 2008 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Aug 26, 2008 0.6100 0.6100 0.6000 0.6000 4,900 -0.01(-1.64%)
Aug 25, 2008 0.6100 0 +0.00(+0.00%)
Aug 22, 2008 0.6100 0.6100 0 +0.00(+0.00%)
Aug 21, 2008 0.6100 0.6100 0.6100 0.6100 500 -0.03(-4.69%)
Aug 20, 2008 0.6400 0.6400 0.6400 0.6400 2,625 -0.01(-1.54%)
Aug 19, 2008 0.6500 375 +0.00(+0.00%)
Aug 18, 2008 0.6500 100 +0.00(+0.00%)
Aug 15, 2008 0.6500 0 +0.00(+0.00%)
Aug 14, 2008 0.6500 0 +0.00(+0.00%)
Aug 13, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 12, 2008 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Aug 11, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 08, 2008 0.6500 0.6500 0.6500 0.6500 392 +0.00(+0.00%)
Aug 07, 2008 0.6500 0.6500 0.6500 0.6500 28 +0.00(+0.00%)
Aug 06, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 05, 2008 0.6500 0.6500 0.6500 0.6500 1,100 -0.02(-2.99%)
Aug 04, 2008 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Aug 01, 2008 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jul 31, 2008 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jul 30, 2008 0.6800 0.6800 0.6700 0.6700 3,087 -0.03(-4.29%)
Jul 29, 2008 0.7200 0.7200 0.7000 0.7000 26,000 -0.05(-6.67%)
Jul 28, 2008 0.7000 0.8000 0.7000 0.7500 4,850 -0.10(-11.76%)
Jul 25, 2008 0.8500 0.8500 0.8500 0.8500 5 +0.00(+0.00%)
Jul 24, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 23, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 22, 2008 0.8500 0.8500 0.8500 0.8500 650 +0.00(+0.00%)
Jul 21, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 18, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 17, 2008 0.8500 0.8500 0.8500 0.8500 222 +0.00(+0.00%)
Jul 16, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 15, 2008 0.8500 0.8500 0.8500 0.8500 1,581 +0.15(+21.43%)
Jul 14, 2008 0.8000 0.8000 0.7000 0.7000 5,500 -0.10(-12.50%)
Jul 11, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 10, 2008 0.8000 0.8000 0.8000 0.8000 285 +0.00(+0.00%)
Jul 09, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 08, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 07, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 04, 2008 0.8000 0.8000 0.8000 0.8000 250 +0.00(+0.00%)
Jul 03, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 02, 2008 0.8000 0.8000 0.8000 0.8000 3,000 -0.05(-5.88%)
Jul 01, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 30, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 27, 2008 0.8500 0.8500 0.8500 0.8500 250 +0.00(+0.00%)
Jun 26, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 25, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 24, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 23, 2008 0.8500 0.8500 0.8500 0.8500 1,000 -0.10(-10.53%)
Jun 20, 2008 0.8600 0.9500 0.8600 0.9500 1,000 +0.05(+5.56%)
Jun 19, 2008 0.9000 0.9000 0.9000 0.9000 1,500 +0.00(+0.00%)
Jun 18, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 17, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 16, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 13, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 12, 2008 1.000 1.000 0.9000 0.9000 2,500 -0.20(-18.18%)
Jun 11, 2008 0.9900 1.100 0.9900 1.100 8,000 +0.18(+19.57%)
Jun 10, 2008 0.9200 0.9200 0.9200 0.9200 300 +0.00(+0.00%)
Jun 09, 2008 0.9000 0.9200 0.9000 0.9200 1,000 +0.02(+2.22%)
Jun 06, 2008 0.9000 0.9000 0.9000 0.9000 1,000 -0.02(-2.17%)
Jun 05, 2008 0.9000 0.9900 0.9000 0.9200 8,400 +0.07(+8.24%)
Jun 04, 2008 0.8000 0.8500 0.8000 0.8500 20,500 +0.20(+30.77%)
Jun 03, 2008 0.6500 0.6500 0.6500 0.6500 32 +0.00(+0.00%)
Jun 02, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 30, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 29, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 28, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 27, 2008 0.6500 0.6500 0.6500 0.6500 1,490 -0.01(-1.52%)
May 26, 2008 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 23, 2008 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 22, 2008 0.6700 0.6700 0.6600 0.6600 12,000 -0.04(-5.71%)
May 21, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 20, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 19, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 16, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 15, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 14, 2008 0.7000 0.7000 0.7000 0.7000 3 +0.00(+0.00%)
May 13, 2008 0.7000 0.7000 0.7000 0.7000 6,700 +0.00(+0.00%)
May 12, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 09, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 08, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 07, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 06, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 05, 2008 0.7000 0.7000 0.7000 0.7000 2,358 +0.00(+0.00%)
May 02, 2008 0.7000 0.7000 0.7000 0.7000 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.