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

Firan Technology Group Corp (TSX: FTG )

5.290 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 30, 2015 2.130 2.140 2.010 2.010 18,556 -0.14(-6.51%)
Oct 29, 2015 2.200 2.200 2.130 2.150 24,700 -0.08(-3.59%)
Oct 28, 2015 2.290 2.290 2.230 2.230 21,700 -0.07(-3.04%)
Oct 27, 2015 2.270 2.300 2.250 2.300 7,300 -0.03(-1.29%)
Oct 26, 2015 2.350 2.350 2.310 2.330 14,100 +0.03(+1.30%)
Oct 23, 2015 2.330 2.350 2.300 2.300 18,875 -0.05(-2.13%)
Oct 22, 2015 2.300 2.350 2.260 2.350 11,200 +0.02(+0.86%)
Oct 21, 2015 2.330 2.330 2.280 2.330 3,250 +0.03(+1.30%)
Oct 20, 2015 2.340 2.400 2.300 2.300 11,000 +0.01(+0.44%)
Oct 19, 2015 2.270 2.290 2.260 2.290 5,300 +0.03(+1.33%)
Oct 16, 2015 2.270 2.300 2.260 2.260 7,800 +0.01(+0.44%)
Oct 15, 2015 2.330 2.330 2.250 2.250 16,057 -0.08(-3.43%)
Oct 14, 2015 2.270 2.330 2.270 2.330 13,580 -0.02(-0.85%)
Oct 13, 2015 2.340 2.350 2.270 2.350 45,441 +0.13(+5.86%)
Oct 09, 2015 2.220 2.220 2.220 0 +0.01(+0.45%)
Oct 08, 2015 2.320 2.410 2.200 2.210 97,470 +0.11(+5.24%)
Oct 07, 2015 2.020 2.100 2.020 2.100 13,200 +0.08(+3.96%)
Oct 06, 2015 2.090 2.090 2.020 2.020 6,190 -0.05(-2.42%)
Oct 05, 2015 2.030 2.070 2.020 2.070 7,200 +0.01(+0.49%)
Oct 02, 2015 2.060 2.060 2.060 2.060 200 -0.01(-0.48%)
Oct 01, 2015 2.060 2.070 2.060 2.070 1,800 +0.07(+3.50%)
Sep 30, 2015 2.000 2.000 1.940 2.000 5,206 +0.02(+1.01%)
Sep 29, 2015 2.000 2.020 1.950 1.980 9,401 -0.02(-1.00%)
Sep 28, 2015 2.030 2.090 1.950 2.000 22,183 -0.03(-1.48%)
Sep 25, 2015 2.030 2.030 2.020 2.030 800 -0.03(-1.46%)
Sep 24, 2015 2.100 2.100 2.060 2.060 1,050 -0.04(-1.90%)
Sep 23, 2015 2.100 2.100 2.100 2.100 1,300 -0.04(-1.87%)
Sep 22, 2015 2.130 2.150 2.130 2.140 1,060 +0.02(+0.94%)
Sep 21, 2015 2.120 2.120 2.120 2.120 2,660 +0.01(+0.47%)
Sep 18, 2015 2.110 2.110 2.110 2.110 2,000 -0.02(-0.94%)
Sep 17, 2015 2.080 2.130 2.030 2.130 8,350 -0.02(-0.93%)
Sep 16, 2015 2.150 2.190 2.070 2.150 27,912 +0.07(+3.37%)
Sep 15, 2015 2.000 2.080 1.980 2.080 13,500 +0.09(+4.52%)
Sep 14, 2015 2.000 2.000 1.970 1.990 9,800 +0.02(+1.02%)
Sep 11, 2015 2.030 2.050 1.950 1.970 70,640 -0.11(-5.29%)
Sep 10, 2015 2.080 2.080 2.080 2.080 1,521 +0.00(+0.00%)
Sep 09, 2015 2.030 2.080 2.030 2.080 2,880 +0.08(+4.00%)
Sep 08, 2015 1.960 2.000 1.950 2.000 12,900 -0.01(-0.50%)
Sep 04, 2015 2.010 2.010 2.010 0 +0.00(+0.00%)
Sep 03, 2015 1.980 2.010 1.980 2.010 4,432 +0.03(+1.52%)
Sep 02, 2015 1.890 1.980 1.890 1.980 15,000 +0.10(+5.32%)
Sep 01, 2015 1.880 1.900 1.860 1.880 4,897 -0.02(-1.05%)
Aug 31, 2015 2.080 2.080 1.900 1.900 13,820 -0.10(-5.00%)
Aug 28, 2015 2.060 2.060 1.940 2.000 8,750 +0.00(+0.00%)
Aug 27, 2015 1.950 2.030 1.950 2.000 8,190 +0.15(+8.11%)
Aug 26, 2015 1.930 2.050 1.800 1.850 65,481 -0.05(-2.63%)
Aug 25, 2015 1.680 1.900 1.680 1.900 51,300 +0.27(+16.56%)
Aug 24, 2015 1.650 1.750 1.540 1.630 74,642 -0.05(-2.98%)
Aug 21, 2015 1.860 1.860 1.680 1.680 38,600 -0.17(-9.19%)
Aug 20, 2015 1.850 1.910 1.850 1.850 23,003 +0.00(+0.00%)
Aug 19, 2015 1.760 1.880 1.750 1.850 15,169 +0.09(+5.11%)
Aug 18, 2015 1.910 1.910 1.760 1.760 55,393 -0.15(-7.85%)
Aug 17, 2015 1.940 1.960 1.910 1.910 26,500 -0.03(-1.55%)
Aug 14, 2015 1.980 1.980 1.940 1.940 17,130 -0.06(-3.00%)
Aug 13, 2015 2.000 2.000 1.980 2.000 18,350 +0.01(+0.50%)
Aug 12, 2015 2.080 2.080 1.930 1.990 33,077 -0.09(-4.33%)
Aug 11, 2015 2.100 2.120 2.080 2.080 26,600 -0.02(-0.95%)
Aug 10, 2015 2.070 2.150 2.070 2.100 19,170 +0.03(+1.45%)
Aug 07, 2015 2.200 2.200 2.070 2.070 23,612 -0.12(-5.48%)
Aug 06, 2015 2.430 2.430 2.160 2.190 42,723 -0.17(-7.20%)
Aug 05, 2015 2.320 2.400 2.300 2.360 57,246 +0.01(+0.43%)
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.