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

Fortran Corp (OP: FRTN )

0.0151 -0.0012 (-7.36%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
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%)
Mar 01, 2023 0.0760 0.0949 0.0760 0.0949 200 +0.01(+10.99%)
Feb 28, 2023 0.0700 0.0855 0.0700 0.0855 39,732 +0.02(+22.14%)
Feb 27, 2023 0.0700 0.0700 0.0700 0.0700 500 -0.01(-9.68%)
Feb 24, 2023 0.0775 0.0775 0.0775 0.0775 20,000 +0.00(+5.44%)
Feb 23, 2023 0.0735 0.0735 0.0735 0.0735 157 +0.00(+3.96%)
Feb 21, 2023 0.0707 0 +0.00(+1.00%)
Feb 17, 2023 0.0700 0.0700 0.0700 0.0700 509 +0.00(+0.00%)
Feb 16, 2023 0.0700 0.0800 0.0700 0.0700 7,466 +0.00(+0.00%)
Feb 15, 2023 0.0700 0.0750 0.0700 0.0700 14,100 -0.01(-12.50%)
Feb 13, 2023 0.0800 5 -0.01(-11.11%)
Feb 09, 2023 0.0900 0 +0.00(+0.00%)
Feb 07, 2023 0.0900 0 -0.00(-1.10%)
Feb 06, 2023 0.0910 0.0910 0.0900 0.0910 45,722 -0.01(-9.00%)
Feb 03, 2023 0.0910 0.1000 0.0910 0.1000 24,313 +0.00(+2.25%)
Feb 02, 2023 0.1000 0.1000 0.0935 0.0978 50,492 -0.00(-4.59%)
Feb 01, 2023 0.1000 0.1050 0.1000 0.1025 23,560 +0.01(+7.89%)
Jan 31, 2023 0.0950 0.0950 0.0950 0.0950 500 -0.01(-8.21%)
Jan 27, 2023 0.1035 0 -0.01(-10.00%)
Jan 25, 2023 0.1150 0 +0.01(+4.55%)
Jan 24, 2023 0.1000 0.1200 0.1000 0.1100 1,626 -0.01(-8.33%)
Jan 23, 2023 0.1200 0.1200 0.1005 0.1200 300 +0.00(+0.93%)
Jan 20, 2023 0.1100 0.1189 0.1100 0.1189 2,200 -0.00(-0.83%)
Jan 19, 2023 0.1150 0.1199 0.1150 0.1199 300 +0.00(+0.33%)
Jan 18, 2023 0.1100 0.1200 0.1100 0.1195 10,620 -0.01(-6.64%)
Jan 10, 2023 0.1280 10 -0.00(-1.54%)
Jan 09, 2023 0.1000 0.1300 0.0990 0.1300 28,700 +0.04(+38.00%)
Jan 06, 2023 0.0942 0.0995 0.0910 0.0942 6,300 -0.01(-5.80%)
Jan 05, 2023 0.1000 0.1000 0.0973 0.1000 3,529 +0.01(+9.89%)
Jan 04, 2023 0.0955 0.0955 0.0910 0.0910 3,905 -0.00(-4.71%)
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.