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

Fortran Corp (OP: FRTN )

0.0151 UNCHANGED
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 6, 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 (%)
Feb 29, 2024 0.0162 0.0162 0.0141 0.0141 820 +0.00(+17.50%)
Feb 28, 2024 0.0180 0.0180 0.0120 0.0120 1,470 +0.00(+0.00%)
Feb 27, 2024 0.0120 0.0120 0.0120 0.0120 123 -0.00(-5.51%)
Feb 26, 2024 0.0141 0.0141 0.0127 0.0127 505 -0.00(-18.59%)
Feb 23, 2024 0.0156 0.0156 0.0156 0.0156 200 +0.00(+10.64%)
Feb 22, 2024 0.0141 0.0141 0.0141 0.0141 1,020 +0.00(+2.17%)
Feb 21, 2024 0.0120 0.0138 0.0120 0.0138 885 +0.00(+15.00%)
Feb 20, 2024 0.0120 0.0120 0.0120 0.0120 5,817 -0.00(-14.89%)
Feb 16, 2024 0.0135 0.0141 0.0135 0.0141 9,766 -0.00(-11.32%)
Feb 15, 2024 0.0159 0.0159 0.0159 0.0159 2,000 +0.00(+0.00%)
Feb 14, 2024 0.0120 0.0180 0.0120 0.0159 1,311 +0.00(+12.77%)
Feb 12, 2024 0.0141 0 -0.00(-6.00%)
Feb 09, 2024 0.0170 0.0170 0.0150 0.0150 69,945 -0.00(-11.76%)
Feb 06, 2024 0.0170 10 -0.00(-2.86%)
Feb 05, 2024 0.0175 0.0175 0.0175 0.0175 1,000 +0.00(+0.57%)
Feb 01, 2024 0.0174 20 +0.00(+0.00%)
Jan 29, 2024 0.0174 50 +0.00(+0.00%)
Jan 26, 2024 0.0170 0.0174 0.0170 0.0174 570 +0.00(+8.75%)
Jan 25, 2024 0.0170 0.0170 0.0160 0.0160 750 -0.00(-8.57%)
Jan 24, 2024 0.0175 0.0175 0.0175 0.0175 9,200 -0.00(-4.89%)
Jan 22, 2024 0.0184 0 -0.00(-3.66%)
Jan 18, 2024 0.0191 18 +0.00(+0.53%)
Jan 11, 2024 0.0190 0 -0.00(-5.00%)
Jan 09, 2024 0.0200 0 +0.00(+14.29%)
Jan 08, 2024 0.0175 0.0175 0.0175 0.0175 200 +0.00(+16.67%)
Jan 03, 2024 0.0150 0 +0.00(+0.00%)
Jan 02, 2024 0.0150 0.0150 0.0150 0.0150 2,500 -0.00(-6.25%)
Dec 29, 2023 0.0160 0.0160 0.0160 0.0160 3,060 +0.00(+0.00%)
Dec 27, 2023 0.0160 88 +0.00(+0.00%)
Dec 26, 2023 0.0160 0.0160 0.0160 0.0160 234 -0.00(-1.84%)
Dec 22, 2023 0.0163 0.0163 0.0163 0.0163 252 +0.00(+1.87%)
Dec 20, 2023 0.0160 0 +0.00(+6.67%)
Dec 19, 2023 0.0175 0.0175 0.0150 0.0150 3,168 -0.00(-6.25%)
Dec 18, 2023 0.0160 0.0160 0.0160 0.0160 3,700 -0.00(-5.88%)
Dec 13, 2023 0.0170 20 +0.00(+0.00%)
Dec 11, 2023 0.0170 0 +0.00(+0.00%)
Dec 07, 2023 0.0170 0 +0.00(+0.00%)
Dec 06, 2023 0.0185 0.0185 0.0170 0.0170 269 -0.00(-8.11%)
Dec 05, 2023 0.0185 0.0185 0.0185 0.0185 150 +0.00(+0.00%)
Dec 04, 2023 0.0200 0.0210 0.0185 0.0185 158,287 -0.01(-27.45%)
Dec 01, 2023 0.0255 0.0255 0.0240 0.0255 3,180 +0.00(+21.43%)
Nov 30, 2023 0.0210 0.0210 0.0210 0.0210 12,000 -0.00(-1.87%)
Nov 29, 2023 0.0260 0.0260 0.0214 0.0214 1,135 -0.00(-12.65%)
Nov 28, 2023 0.0260 0.0260 0.0220 0.0245 5,070 +0.00(+0.00%)
Nov 27, 2023 0.0245 0.0245 0.0245 0.0245 12,910 +0.00(+0.00%)
Nov 22, 2023 0.0245 0 +0.00(+0.00%)
Nov 21, 2023 0.0260 0.0260 0.0220 0.0245 1,500 +0.00(+0.00%)
Nov 17, 2023 0.0245 0 -0.00(-5.77%)
Nov 15, 2023 0.0260 0 +0.00(+23.81%)
Nov 14, 2023 0.0245 0.0260 0.0210 0.0210 4,600 -0.01(-32.26%)
Nov 13, 2023 0.0310 0.0310 0.0310 0.0310 9,800 +0.01(+55.00%)
Nov 06, 2023 0.0200 0 +0.00(+0.00%)
Nov 03, 2023 0.0200 0.0200 0.0200 0.0200 125 -0.00(-2.44%)
Nov 02, 2023 0.0330 0.0330 0.0205 0.0205 1,800 +0.00(+2.50%)
Oct 31, 2023 0.0200 0 -0.00(-4.76%)
Oct 30, 2023 0.0300 0.0300 0.0210 0.0210 5,000 +0.01(+31.25%)
Oct 19, 2023 0.0160 0 -0.02(-58.01%)
Oct 16, 2023 0.0381 10 -0.00(-4.75%)
Oct 13, 2023 0.0445 0.0445 0.0400 0.0400 19,700 +0.00(+0.00%)
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-8.05%)
Oct 11, 2023 0.0435 0.0435 0.0435 0.0435 600 -0.00(-3.33%)
Oct 10, 2023 0.0450 0.0450 0.0450 0.0450 100 +0.00(+12.50%)
Oct 09, 2023 0.0400 0.0450 0.0400 0.0400 2,350 -0.00(-8.05%)
Oct 04, 2023 0.0435 0 -0.00(-1.14%)
Oct 03, 2023 0.0450 0.0450 0.0440 0.0440 25,200 +0.00(+6.02%)
Oct 02, 2023 0.0415 0.0415 0.0415 0.0415 185 +0.00(+1.22%)
Sep 29, 2023 0.0410 0.0410 0.0410 0.0410 4,500 +0.00(+8.47%)
Sep 27, 2023 0.0378 0 -0.00(-9.13%)
Sep 26, 2023 0.0475 0.0475 0.0416 0.0416 10,200 -0.01(-16.80%)
Sep 21, 2023 0.0500 0 -0.00(-2.34%)
Sep 20, 2023 0.0512 0.0512 0.0512 0.0512 150 +0.00(+5.79%)
Sep 18, 2023 0.0484 0 +0.00(+1.89%)
Sep 11, 2023 0.0475 0 -0.00(-7.77%)
Sep 06, 2023 0.0515 0 +0.00(+8.42%)
Sep 01, 2023 0.0475 1 -0.00(-2.66%)
Aug 31, 2023 0.0488 0.0488 0.0488 0.0488 3,750 +0.00(+2.74%)
Aug 30, 2023 0.0475 0.0475 0.0475 0.0475 9,110 -0.00(-5.00%)
Aug 29, 2023 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-15.11%)
Aug 24, 2023 0.0589 0 -0.00(-3.44%)
Aug 21, 2023 0.0610 75 -0.02(-28.24%)
Aug 14, 2023 0.0850 0 -0.01(-14.83%)
Aug 10, 2023 0.0998 32 +0.04(+66.33%)
Aug 09, 2023 0.0600 0.0998 0.0600 0.0600 9,500 -0.00(-4.76%)
Aug 07, 2023 0.0630 0 -0.01(-10.00%)
Jul 31, 2023 0.0700 0 +0.00(+4.48%)
Jul 26, 2023 0.0670 0 -0.01(-16.25%)
Jul 25, 2023 0.0800 0.0800 0.0800 0.0800 133 +0.02(+29.03%)
Jul 24, 2023 0.0622 0.0700 0.0600 0.0620 450 -0.02(-22.50%)
Jul 20, 2023 0.0800 75 +0.02(+33.33%)
Jul 18, 2023 0.0600 50 -0.01(-14.89%)
Jul 14, 2023 0.0705 0 -0.02(-20.61%)
Jul 13, 2023 0.0888 0.0888 0.0888 0.0888 1,000 +0.02(+27.40%)
Jul 12, 2023 0.0700 0.0870 0.0605 0.0697 2,100 +0.01(+12.42%)
Jul 11, 2023 0.0794 0.0794 0.0620 0.0620 1,017 -0.01(-11.43%)
Jul 10, 2023 0.0700 0.0700 0.0600 0.0700 4,250 -0.00(-6.67%)
Jul 07, 2023 0.0700 0.0750 0.0700 0.0750 10,200 -0.01(-13.79%)
Jul 06, 2023 0.0600 0.0870 0.0600 0.0870 4,200 +0.01(+9.57%)
Jul 05, 2023 0.0794 0.0794 0.0794 0.0794 5,000 +0.02(+32.33%)
Jul 03, 2023 0.0600 0.0600 0.0600 0.0600 140 -0.03(-31.82%)
Jun 30, 2023 0.0880 0.0880 0.0880 0.0880 9,100 +0.00(+1.15%)
Jun 26, 2023 0.0870 0 -0.00(-1.14%)
Jun 23, 2023 0.0880 0.0880 0.0880 0.0880 3,040 -0.00(-1.01%)
Jun 20, 2023 0.0889 0 +0.01(+11.96%)
Jun 16, 2023 0.0719 0.0794 0.0719 0.0794 200 -0.01(-10.18%)
Jun 14, 2023 0.0884 0 +0.01(+12.04%)
May 08, 2023 0.0789 0.0789 0.0789 0.0789 100 +0.01(+12.71%)
May 03, 2023 0.0700 10 +0.01(+16.67%)
May 01, 2023 0.0600 0 -0.02(-25.00%)
Apr 28, 2023 0.0600 0.0800 0.0600 0.0800 600 +0.00(+0.00%)
Apr 25, 2023 0.0800 0 +0.01(+14.29%)
Apr 21, 2023 0.0700 0 +0.01(+12.90%)
Apr 20, 2023 0.0630 0.0700 0.0620 0.0620 15,175 -0.02(-22.50%)
Apr 19, 2023 0.0800 0.0800 0.0800 0.0800 100 +0.02(+25.59%)
Apr 18, 2023 0.0799 0.0799 0.0637 0.0637 4,000 +0.01(+27.40%)
Apr 17, 2023 0.0745 0.0745 0.0500 0.0500 5,909 -0.00(-7.41%)
Apr 14, 2023 0.0520 0.0655 0.0320 0.0540 35,600 -0.04(-45.40%)
Apr 13, 2023 0.0520 0.0989 0.0520 0.0989 710 +0.01(+7.50%)
Apr 12, 2023 0.0520 0.0920 0.0520 0.0920 1,031 +0.02(+21.69%)
Apr 10, 2023 0.0756 0 -0.02(-24.32%)
Apr 05, 2023 0.0999 0 -0.00(-0.10%)
Apr 03, 2023 0.1000 0 +0.01(+13.51%)
Mar 29, 2023 0.0881 0 +0.03(+42.10%)
Mar 28, 2023 0.0887 0.0910 0.0620 0.0620 7,075 +0.02(+47.62%)
Mar 24, 2023 0.0420 30 -0.02(-35.09%)
Mar 23, 2023 0.0600 0.0647 0.0600 0.0647 400 -0.01(-14.30%)
Mar 22, 2023 0.0755 0.0755 0.0755 0.0755 100 -0.00(-0.13%)
Mar 21, 2023 0.0756 0.0756 0.0756 0.0756 150 -0.00(-4.55%)
Mar 20, 2023 0.0800 0.0800 0.0700 0.0792 19,348 +0.01(+13.14%)
Mar 17, 2023 0.0700 0.0700 0.0700 0.0700 1,255 +0.01(+11.29%)
Mar 16, 2023 0.0320 0.0629 0.0320 0.0629 1,500 +0.00(+0.00%)
Mar 15, 2023 0.0613 0.0629 0.0464 0.0629 1,226 +0.01(+14.36%)
Mar 13, 2023 0.0550 0 -0.01(-14.06%)
Mar 10, 2023 0.0795 0.0795 0.0560 0.0640 68,213 -0.02(-19.50%)
Mar 03, 2023 0.0795 0 -0.00(-0.63%)
Mar 02, 2023 0.0800 0.0800 0.0800 0.0800 4,819 -0.01(-15.70%)
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.