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 13, 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 (%)
Aug 31, 2016 2.820 2.820 2.800 2.820 28,200 +0.01(+0.36%)
Aug 30, 2016 2.840 2.850 2.810 2.810 16,298 -0.03(-1.06%)
Aug 29, 2016 2.830 2.840 2.800 2.840 23,615 +0.01(+0.35%)
Aug 26, 2016 2.830 2.830 2.800 2.830 32,175 +0.00(+0.00%)
Aug 25, 2016 2.840 2.840 2.830 2.830 21,100 +0.00(+0.00%)
Aug 24, 2016 2.800 2.840 2.800 2.830 21,473 +0.00(+0.00%)
Aug 23, 2016 2.840 2.860 2.820 2.830 33,990 +0.01(+0.35%)
Aug 22, 2016 2.800 2.820 2.760 2.820 17,096 +0.06(+2.17%)
Aug 19, 2016 2.780 2.780 2.740 2.760 14,695 +0.04(+1.47%)
Aug 18, 2016 2.730 2.740 2.660 2.720 29,909 -0.01(-0.37%)
Aug 17, 2016 2.730 2.740 2.720 2.730 11,700 +0.00(+0.00%)
Aug 16, 2016 2.850 2.850 2.730 2.730 29,680 -0.09(-3.19%)
Aug 15, 2016 2.830 2.850 2.800 2.820 10,490 +0.03(+1.08%)
Aug 12, 2016 2.810 2.820 2.710 2.790 20,900 -0.02(-0.71%)
Aug 11, 2016 2.700 2.810 2.680 2.810 43,763 +0.16(+6.04%)
Aug 10, 2016 2.700 2.700 2.650 2.650 67,400 -0.03(-1.12%)
Aug 09, 2016 2.670 2.700 2.650 2.680 29,724 +0.00(+0.00%)
Aug 08, 2016 2.650 2.710 2.650 2.680 40,000 +0.07(+2.68%)
Aug 05, 2016 2.640 2.670 2.600 2.610 58,517 +0.01(+0.38%)
Aug 04, 2016 2.450 2.610 2.450 2.600 216,314 +0.17(+7.00%)
Aug 03, 2016 2.450 2.480 2.420 2.430 23,970 -0.02(-0.82%)
Aug 02, 2016 2.470 2.470 2.430 2.450 35,008 -0.01(-0.41%)
Jul 29, 2016 2.460 2.460 2.460 0 +0.06(+2.50%)
Jul 28, 2016 2.390 2.440 2.390 2.400 19,877 +0.00(+0.00%)
Jul 27, 2016 2.440 2.440 2.400 2.400 46,906 -0.04(-1.64%)
Jul 26, 2016 2.400 2.450 2.370 2.440 30,062 +0.04(+1.67%)
Jul 25, 2016 2.420 2.450 2.370 2.400 34,700 -0.02(-0.83%)
Jul 22, 2016 2.450 2.450 2.400 2.420 51,000 -0.03(-1.22%)
Jul 21, 2016 2.450 2.480 2.400 2.450 49,162 +0.02(+0.82%)
Jul 20, 2016 2.400 2.480 2.400 2.430 58,767 +0.01(+0.41%)
Jul 19, 2016 2.440 2.460 2.400 2.420 33,000 +0.01(+0.41%)
Jul 18, 2016 2.360 2.440 2.350 2.410 45,286 +0.03(+1.26%)
Jul 15, 2016 2.450 2.450 2.380 2.380 27,480 -0.07(-2.86%)
Jul 14, 2016 2.470 2.470 2.440 2.450 23,538 -0.02(-0.81%)
Jul 13, 2016 2.450 2.500 2.420 2.470 26,405 +0.02(+0.82%)
Jul 12, 2016 2.450 2.460 2.400 2.450 67,529 +0.02(+0.82%)
Jul 11, 2016 2.580 2.600 2.420 2.430 52,531 -0.10(-3.95%)
Jul 08, 2016 2.540 2.470 2.530 24,100 +0.02(+0.80%)
Jul 07, 2016 2.540 2.550 2.450 2.510 25,322 +0.01(+0.40%)
Jul 05, 2016 2.640 2.640 2.450 2.500 26,133 -0.04(-1.57%)
Jul 04, 2016 2.540 2.550 2.500 2.540 12,168 +0.01(+0.40%)
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%)
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.