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 (%)
Mar 27, 2020 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Mar 26, 2020 0.4300 0.4300 0.4300 0.4300 200 -0.05(-10.42%)
Mar 24, 2020 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
Mar 23, 2020 0.5200 0.5200 0.5200 0.5200 100 +0.03(+5.05%)
Mar 20, 2020 0.4401 0.4950 0.4401 0.4950 5,000 +0.04(+10.00%)
Mar 19, 2020 0.3900 0.4500 0.3890 0.4500 126,000 +0.03(+7.14%)
Mar 13, 2020 0.4200 0.4200 0.4200 0 -0.02(-4.11%)
Mar 12, 2020 0.4380 0.4380 0.4380 0.4380 103 +0.00(+0.00%)
Mar 11, 2020 0.3397 0.4380 0.3397 0.4380 1,260 -0.00(-0.45%)
Mar 10, 2020 0.4400 0.4400 0.4400 0.4400 100 +0.00(+0.11%)
Mar 09, 2020 0.4395 0.4395 0.4395 0.4395 127 -0.00(-0.11%)
Mar 05, 2020 0.4400 0.4400 0.4400 0 +0.02(+3.68%)
Mar 04, 2020 0.4260 0.4290 0.3397 0.4244 1,400 -0.02(-5.48%)
Mar 03, 2020 0.4500 0.4500 0.4260 0.4490 500 +0.01(+3.22%)
Feb 28, 2020 0.4350 0.4350 0.4350 0 -0.03(-5.43%)
Feb 27, 2020 0.4600 0.4600 0.4600 0.4600 100 +0.00(+0.00%)
Feb 26, 2020 0.4600 0.4600 0.4600 0.4600 100 +0.00(+0.00%)
Feb 24, 2020 0.4600 0.4600 0.4600 0 +0.06(+15.20%)
Feb 21, 2020 0.3413 0.3993 0.3413 0.3993 1,600 -0.07(-14.86%)
Feb 20, 2020 0.4690 0.4690 0.4690 0.4690 225 -0.01(-2.09%)
Feb 19, 2020 0.4790 0.4790 0.4790 4 +0.00(+0.00%)
Feb 18, 2020 0.3414 0.4790 0.3413 0.4790 3,250 -0.02(-4.01%)
Feb 11, 2020 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 07, 2020 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 04, 2020 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Feb 03, 2020 0.3700 0.4999 0.3700 0.4990 11,000 -0.02(-4.04%)
Jan 28, 2020 0.5200 0.5200 0.5200 0 +0.05(+10.17%)
Jan 27, 2020 0.5400 0.5400 0.3510 0.4720 39,970 -0.05(-10.10%)
Jan 24, 2020 0.5400 0.5400 0.4500 0.5250 16,500 +0.01(+1.16%)
Jan 23, 2020 0.5400 0.5400 0.5145 0.5190 1,510 -0.00(-0.19%)
Jan 22, 2020 0.3411 0.5200 0.3411 0.5200 1,300 +0.01(+1.96%)
Jan 21, 2020 0.5300 0.5300 0.5100 0.5100 380 +0.17(+49.56%)
Jan 17, 2020 0.3410 0.3410 0.3410 0.3410 500 -0.20(-36.73%)
Jan 15, 2020 0.5390 0.5390 0.5390 0 +0.00(+0.00%)
Jan 14, 2020 0.4000 0.5390 0.3810 0.5390 10,120 -0.03(-5.44%)
Jan 13, 2020 0.5700 0.5700 0.5700 0.5700 100 +0.03(+5.56%)
Jan 10, 2020 0.5500 0.5500 0.4000 0.5400 3,600 +0.09(+19.65%)
Jan 09, 2020 0.5700 0.5700 0.4103 0.4513 700 -0.09(-16.43%)
Jan 08, 2020 0.5460 0.5460 0.5400 0.5400 1,100 +0.00(+0.00%)
Jan 07, 2020 0.5300 0.5400 0.5300 0.5400 2,485 +0.04(+8.00%)
Jan 06, 2020 0.5700 0.5700 0.5000 0.5000 1,100 +0.00(+0.00%)
Jan 03, 2020 0.5125 0.5125 0.4800 0.5000 1,200 +0.00(+0.00%)
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.