Fortran Corp (OP:FRTN)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 0.0328 | 0 | -0.00(-6.55%) | |||
| Jun 25, 2025 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 1,000 | +0.01(+16.61%) |
| Jun 23, 2025 | 0.0301 | 0 | -0.00(-9.06%) | |||
| Jun 18, 2025 | 0.0331 | 2 | +0.00(+10.33%) | |||
| Jun 12, 2025 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Jun 10, 2025 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Jun 09, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 6,000 | -0.01(-14.29%) |
| Jun 04, 2025 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Jun 03, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | -0.00(-11.76%) |
| Jun 02, 2025 | 0.0350 | 0.0400 | 0.0300 | 0.0340 | 20,450 | -0.00(-12.82%) |
| May 30, 2025 | 0.0336 | 0.0390 | 0.0315 | 0.0390 | 5,500 | +0.01(+36.36%) |
| May 29, 2025 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 500 | -0.00(-14.37%) |
| May 27, 2025 | 0.0334 | 0 | -0.00(-4.30%) | |||
| May 23, 2025 | 0.0336 | 0.0390 | 0.0336 | 0.0349 | 10,630 | -0.01(-12.75%) |
| May 22, 2025 | 0.0333 | 0.0400 | 0.0333 | 0.0400 | 10,500 | +0.00(+0.00%) |
| May 21, 2025 | 0.0400 | 0.0400 | 0.0341 | 0.0400 | 8,892 | +0.00(+5.26%) |
| May 19, 2025 | 0.0380 | 0 | +0.01(+26.67%) | |||
| May 16, 2025 | 0.0290 | 0.0325 | 0.0264 | 0.0300 | 33,747 | +0.01(+38.25%) |
| May 15, 2025 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 500 | +0.00(+16.67%) |
| May 14, 2025 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 206 | -0.01(-36.73%) |
| May 12, 2025 | 0.0294 | 0 | +0.00(+0.00%) | |||
| May 06, 2025 | 0.0294 | 0 | +0.00(+0.34%) | |||
| May 05, 2025 | 0.0294 | 0.0294 | 0.0266 | 0.0293 | 2,700 | +0.00(+0.34%) |
| May 02, 2025 | 0.0225 | 0.0292 | 0.0225 | 0.0292 | 17,000 | +0.01(+62.22%) |
| May 01, 2025 | 0.0236 | 0.0236 | 0.0180 | 0.0180 | 4,534 | +0.00(+0.00%) |
| Apr 30, 2025 | 0.0294 | 0.0294 | 0.0180 | 0.0180 | 61,400 | +0.00(+11.80%) |
| Apr 23, 2025 | 0.0161 | 0 | -0.01(-44.29%) | |||
| Apr 22, 2025 | 0.0292 | 0.0292 | 0.0257 | 0.0289 | 7,655 | +0.01(+43.07%) |
| Apr 21, 2025 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 1,000 | +0.00(+23.93%) |
| Apr 16, 2025 | 0.0163 | 0 | -0.00(-19.31%) | |||
| Apr 15, 2025 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 550 | -0.00(-6.48%) |
| Apr 11, 2025 | 0.0216 | 0 | +0.00(+28.57%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
