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 (%)
Jun 30, 2016 2.530 2.530 2.530 0 +0.03(+1.20%)
Jun 29, 2016 2.390 2.550 2.390 2.500 33,630 +0.12(+5.04%)
Jun 28, 2016 2.260 2.380 2.260 2.380 7,955 +0.10(+4.39%)
Jun 27, 2016 2.170 2.290 2.170 2.280 39,400 -0.02(-0.87%)
Jun 24, 2016 2.150 2.300 2.150 2.300 79,565 +0.09(+4.07%)
Jun 23, 2016 2.480 2.480 2.210 2.210 63,275 -0.22(-9.05%)
Jun 22, 2016 2.420 2.450 2.410 2.430 12,295 +0.01(+0.41%)
Jun 21, 2016 2.460 2.470 2.420 2.420 35,200 -0.07(-2.81%)
Jun 20, 2016 2.550 2.550 2.490 2.490 18,650 -0.01(-0.40%)
Jun 17, 2016 2.530 2.600 2.490 2.500 23,300 -0.02(-0.79%)
Jun 16, 2016 2.580 2.590 2.470 2.520 28,950 -0.01(-0.40%)
Jun 15, 2016 2.410 2.530 2.410 2.530 37,480 +0.11(+4.55%)
Jun 14, 2016 2.550 2.550 2.410 2.420 30,200 -0.15(-5.84%)
Jun 13, 2016 2.600 2.600 2.550 2.570 15,580 -0.03(-1.15%)
Jun 10, 2016 2.660 2.660 2.500 2.600 48,385 -0.08(-2.99%)
Jun 09, 2016 2.670 2.680 2.600 2.680 9,704 +0.06(+2.29%)
Jun 08, 2016 2.680 2.700 2.610 2.620 14,525 -0.08(-2.96%)
Jun 07, 2016 2.730 2.730 2.660 2.700 26,144 +0.03(+1.12%)
Jun 06, 2016 2.700 2.700 2.630 2.670 15,597 -0.01(-0.37%)
Jun 03, 2016 2.640 2.700 2.550 2.680 53,200 +0.03(+1.13%)
Jun 02, 2016 2.750 2.750 2.650 2.650 12,241 -0.10(-3.64%)
Jun 01, 2016 2.760 2.780 2.730 2.750 22,320 +0.01(+0.36%)
May 31, 2016 2.790 2.790 2.720 2.740 53,770 -0.05(-1.79%)
May 30, 2016 2.790 2.790 2.740 2.790 56,100 +0.02(+0.72%)
May 27, 2016 2.800 2.800 2.770 2.770 9,820 -0.03(-1.07%)
May 26, 2016 2.790 2.800 2.750 2.800 15,480 +0.00(+0.00%)
May 25, 2016 2.750 2.800 2.750 2.800 34,652 +0.05(+1.82%)
May 24, 2016 2.800 2.800 2.750 2.750 60,507 -0.01(-0.36%)
May 20, 2016 2.760 2.760 2.760 0 -0.04(-1.43%)
May 19, 2016 2.740 2.840 2.660 2.800 52,272 +0.10(+3.70%)
May 18, 2016 2.690 2.720 2.660 2.700 142,975 +0.09(+3.45%)
May 17, 2016 2.700 2.720 2.610 2.610 109,830 +0.00(+0.00%)
May 16, 2016 2.680 2.750 2.610 2.610 196,245 +0.06(+2.35%)
May 13, 2016 2.450 2.700 2.450 2.550 183,699 +0.15(+6.25%)
May 12, 2016 2.260 2.440 2.250 2.400 208,878 +0.12(+5.26%)
May 11, 2016 2.200 2.300 2.200 2.280 38,900 +0.10(+4.59%)
May 10, 2016 2.210 2.210 2.170 2.180 25,124 -0.01(-0.46%)
May 09, 2016 2.220 2.220 2.190 2.190 11,941 +0.00(+0.00%)
May 06, 2016 2.240 2.240 2.190 2.190 23,001 -0.05(-2.23%)
May 05, 2016 2.210 2.260 2.200 2.240 35,290 +0.00(+0.00%)
May 04, 2016 2.290 2.290 2.160 2.240 35,105 -0.05(-2.18%)
May 03, 2016 2.300 2.310 2.210 2.290 8,020 -0.02(-0.87%)
May 02, 2016 2.290 2.330 2.290 2.310 26,975 +0.02(+0.87%)
Apr 29, 2016 2.320 2.320 2.280 2.290 11,650 +0.05(+2.23%)
Apr 28, 2016 2.310 2.350 2.240 2.240 30,270 -0.09(-3.86%)
Apr 27, 2016 2.350 2.360 2.320 2.330 57,620 +0.01(+0.43%)
Apr 26, 2016 2.240 2.340 2.240 2.320 117,101 +0.09(+4.04%)
Apr 25, 2016 2.280 2.280 2.210 2.230 12,945 -0.02(-0.89%)
Apr 22, 2016 2.200 2.260 2.200 2.250 4,950 +0.04(+1.81%)
Apr 21, 2016 2.290 2.290 2.200 2.210 42,600 -0.04(-1.78%)
Apr 20, 2016 2.110 2.260 2.050 2.250 91,351 +0.12(+5.63%)
Apr 19, 2016 2.150 2.150 2.120 2.130 21,932 -0.02(-0.93%)
Apr 18, 2016 2.120 2.150 2.110 2.150 8,990 +0.00(+0.00%)
Apr 15, 2016 2.150 2.150 2.130 2.150 19,450 -0.02(-0.92%)
Apr 14, 2016 2.170 2.170 2.150 2.170 14,695 +0.00(+0.00%)
Apr 13, 2016 2.200 2.200 2.120 2.170 38,112 -0.05(-2.25%)
Apr 12, 2016 2.230 2.240 2.140 2.220 15,700 +0.04(+1.83%)
Apr 11, 2016 2.270 2.270 2.180 2.180 8,235 -0.10(-4.39%)
Apr 08, 2016 2.250 2.290 2.250 2.280 9,600 +0.03(+1.33%)
Apr 07, 2016 2.200 2.270 2.180 2.250 27,935 -0.10(-4.26%)
Apr 06, 2016 2.420 2.420 2.330 2.350 36,741 +0.00(+0.00%)
Apr 05, 2016 2.350 2.380 2.340 2.350 85,920 +0.02(+0.86%)
Apr 04, 2016 2.240 2.330 2.220 2.330 29,155 +0.12(+5.43%)
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.