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 (%)
May 31, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 30, 2018 0.1000 0.1500 0.1000 0.1100 27,765 +0.01(+10.00%)
May 29, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.10%)
May 25, 2018 0.0999 0.0999 0.0999 0 +0.03(+42.71%)
May 24, 2018 0.0600 0.0600 0.0700 2,000 +0.01(+16.67%)
May 22, 2018 0.0600 0.0600 0.0600 0 +0.02(+33.63%)
May 21, 2018 0.0400 0.0449 0.0400 0.0449 68,375 +0.00(+12.25%)
May 17, 2018 0.0400 0.0400 0.0400 0 -0.00(-10.91%)
May 15, 2018 0.0449 0.0449 0.0449 0 +0.02(+52.20%)
Apr 17, 2018 0.0295 0.0295 0.0295 0 +0.00(+0.00%)
Apr 16, 2018 0.0295 0.0295 0.0295 0.0295 4,950 -0.00(-4.84%)
Apr 10, 2018 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 28, 2018 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 27, 2018 0.0310 0.0310 0.0310 0.0310 23,615 -0.00(-8.82%)
Mar 22, 2018 0.0340 0.0340 0.0340 0 +0.00(+15.25%)
Mar 14, 2018 0.0295 0.0295 0.0295 0 -0.00(-0.67%)
Mar 09, 2018 0.0297 0.0297 0.0297 0 -0.00(-7.19%)
Feb 26, 2018 0.0320 0.0320 0.0320 0 -0.00(-8.57%)
Feb 22, 2018 0.0350 0.0350 0.0350 0 -0.01(-17.65%)
Feb 20, 2018 0.0425 0.0425 0.0425 0 +0.00(+6.25%)
Feb 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 12, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Feb 09, 2018 0.0300 0.0300 0.0300 0.0300 30,000 -0.01(-25.00%)
Feb 02, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 31, 2018 0.0350 0.0350 0.0350 0 +0.00(+1.16%)
Jan 30, 2018 0.0300 0.0346 0.0300 0.0346 25,801 +0.00(+15.33%)
Jan 25, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 11, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 08, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 21, 2017 0.0300 0.0300 0.0300 0 -0.00(-0.33%)
Dec 19, 2017 0.0301 0.0301 0.0301 0 +0.00(+15.77%)
Dec 13, 2017 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Dec 08, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 28, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 17, 2017 0.0400 0.0400 0.0400 0 -0.01(-18.22%)
Nov 10, 2017 0.0489 0.0489 0.0489 0 -0.00(-1.98%)
Nov 09, 2017 0.0499 0.0499 0.0499 0.0499 7,877 +0.00(+0.00%)
Nov 08, 2017 0.0499 0.0499 0.0499 0.0499 3,876 +0.00(+0.00%)
Nov 07, 2017 0.0499 0.0499 0.0499 0.0499 3,843 +0.00(+1.84%)
Nov 03, 2017 0.0490 0.0490 0.0490 0 +0.02(+62.79%)
Oct 30, 2017 0.0301 0.0301 0.0301 0 +0.00(+0.00%)
Oct 27, 2017 0.0350 0.0350 0.0301 0.0301 29,291 -0.01(-24.75%)
Oct 16, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 13, 2017 0.0700 0.0700 0.0450 0.0450 172,287 -0.03(-43.04%)
Oct 12, 2017 0.0750 0.0799 0.0700 0.0790 40,500 +0.00(+0.00%)
Oct 11, 2017 0.0790 0.0790 0.0790 0.0790 16,000 +0.02(+31.67%)
Oct 03, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 02, 2017 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
Sep 22, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 11, 2017 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Sep 08, 2017 0.0500 0.0504 0.0500 0.0500 65,137 -0.01(-16.41%)
Sep 05, 2017 0.0598 0.0598 0.0598 0 +0.01(+19.63%)
Sep 01, 2017 0.0500 0.0500 0.0500 0.0500 400 -0.07(-59.68%)
Aug 15, 2017 0.1240 0.1240 0.1240 0 +0.01(+4.20%)
Jul 31, 2017 0.1190 0.1190 0.1190 0 -0.02(-14.33%)
Jul 25, 2017 0.1389 0.1389 0.1389 0 -0.01(-7.40%)
Jul 13, 2017 0.1500 0.1500 0.1500 0 +0.03(+26.58%)
Jul 10, 2017 0.1185 0.1185 0.1185 0 -0.00(-0.42%)
Jul 07, 2017 0.1190 0.1190 0.1190 0.1190 500 +0.04(+48.75%)
Jul 03, 2017 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2017 0.0800 0.0800 0.0800 0 +0.02(+31.15%)
Jun 23, 2017 0.0610 0.0610 0.0610 0 -0.03(-32.97%)
Jun 21, 2017 0.0910 0.0910 0.0910 0 +0.03(+51.67%)
Jun 19, 2017 0.0600 0.0600 0.0600 0 -0.05(-45.75%)
Jun 15, 2017 0.1106 0.1106 0.1106 0 -0.03(-18.50%)
Jun 09, 2017 0.1357 0.1357 0.1357 0 -0.03(-17.96%)
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.