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

Future Farm Technologies Inc (OP: FFRMF )

0.0001 UNCHANGED
Last Price Updated: 12:46 PM EDT, Oct 12, 2023 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 (%)
Oct 31, 2017 0.1860 0.1960 0.1850 0.1850 143,479 -0.01(-4.15%)
Oct 30, 2017 0.2000 0.2008 0.1800 0.1930 209,529 -0.01(-2.53%)
Oct 27, 2017 0.1949 0.2000 0.1831 0.1980 327,042 +0.01(+4.21%)
Oct 26, 2017 0.1950 0.2049 0.1900 0.1900 384,990 +0.00(+1.77%)
Oct 25, 2017 0.2000 0.2033 0.1827 0.1867 168,257 -0.00(-1.74%)
Oct 24, 2017 0.2100 0.2109 0.1817 0.1900 382,767 -0.02(-9.52%)
Oct 23, 2017 0.1931 0.2100 0.1931 0.2100 297,503 +0.01(+6.71%)
Oct 20, 2017 0.1853 0.2040 0.1853 0.1968 224,769 +0.01(+4.24%)
Oct 19, 2017 0.1862 0.2100 0.1862 0.1888 560,404 +0.01(+3.23%)
Oct 18, 2017 0.1860 0.1900 0.1700 0.1829 184,878 -0.01(-3.74%)
Oct 17, 2017 0.1933 0.2034 0.1817 0.1900 242,936 -0.01(-3.06%)
Oct 16, 2017 0.2055 0.2056 0.1910 0.1960 280,770 -0.01(-4.85%)
Oct 13, 2017 0.1950 0.2060 0.1910 0.2060 241,419 +0.01(+2.64%)
Oct 12, 2017 0.2143 0.2143 0.1950 0.2007 164,496 -0.01(-6.21%)
Oct 11, 2017 0.2031 0.2150 0.1947 0.2140 261,784 +0.02(+10.88%)
Oct 10, 2017 0.2227 0.2251 0.1910 0.1930 456,377 -0.02(-11.11%)
Oct 09, 2017 0.2100 0.2212 0.2050 0.2171 350,190 +0.01(+3.39%)
Oct 06, 2017 0.2268 0.2289 0.2100 0.2100 164,295 -0.02(-7.04%)
Oct 05, 2017 0.2150 0.2300 0.2000 0.2259 715,459 +0.01(+5.56%)
Oct 04, 2017 0.1940 0.2180 0.1910 0.2140 361,483 +0.03(+14.93%)
Oct 03, 2017 0.2000 0.2127 0.1820 0.1862 547,109 -0.01(-6.90%)
Oct 02, 2017 0.2181 0.2221 0.2000 0.2000 365,586 -0.01(-5.88%)
Sep 29, 2017 0.2216 0.2260 0.2100 0.2125 207,153 -0.01(-5.97%)
Sep 28, 2017 0.2162 0.2300 0.2103 0.2260 295,540 +0.01(+2.73%)
Sep 27, 2017 0.2283 0.2284 0.2100 0.2200 303,746 -0.01(-2.31%)
Sep 26, 2017 0.2300 0.2326 0.2121 0.2252 215,612 +0.00(+0.09%)
Sep 25, 2017 0.2291 0.2308 0.2136 0.2250 684,684 +0.00(+0.90%)
Sep 22, 2017 0.2273 0.2295 0.2200 0.2230 305,195 -0.00(-0.67%)
Sep 21, 2017 0.2190 0.2280 0.2125 0.2245 359,753 +0.01(+2.98%)
Sep 20, 2017 0.2190 0.2300 0.2163 0.2180 239,319 -0.01(-5.22%)
Sep 19, 2017 0.2249 0.2300 0.2159 0.2300 409,958 +0.01(+2.22%)
Sep 18, 2017 0.2300 0.2357 0.2150 0.2250 322,258 -0.01(-2.17%)
Sep 15, 2017 0.2283 0.2300 0.2150 0.2300 610,089 +0.00(+1.32%)
Sep 14, 2017 0.2200 0.2390 0.2140 0.2270 1,300,742 +0.01(+4.75%)
Sep 13, 2017 0.1869 0.2368 0.1800 0.2167 3,571,912 +0.04(+20.39%)
Sep 12, 2017 0.1800 0.1900 0.1686 0.1800 620,034 +0.00(+0.00%)
Sep 11, 2017 0.1720 0.1830 0.1700 0.1800 167,377 +0.01(+3.45%)
Sep 08, 2017 0.1715 0.1814 0.1566 0.1740 195,726 +0.00(+0.46%)
Sep 07, 2017 0.1750 0.1808 0.1590 0.1732 60,392 +0.00(+1.88%)
Sep 06, 2017 0.1551 0.1700 0.1510 0.1700 61,444 +0.02(+9.68%)
Sep 05, 2017 0.1670 0.1840 0.1550 0.1550 159,644 -0.02(-9.88%)
Sep 01, 2017 0.1830 0.1836 0.1693 0.1720 135,166 -0.01(-4.44%)
Aug 31, 2017 0.1800 0.1841 0.1725 0.1800 183,219 +0.00(+0.00%)
Aug 30, 2017 0.1820 0.1820 0.1593 0.1800 70,672 +0.00(+1.69%)
Aug 29, 2017 0.1780 0.1800 0.1625 0.1770 162,454 -0.00(-0.62%)
Aug 28, 2017 0.1707 0.1800 0.1634 0.1781 157,873 -0.00(-0.39%)
Aug 25, 2017 0.1750 0.3470 0.1478 0.1788 229,997 -0.00(-1.22%)
Aug 24, 2017 0.1490 0.1810 0.1490 0.1810 435,255 +0.03(+16.77%)
Aug 23, 2017 0.1729 0.1734 0.1550 0.1550 308,323 -0.02(-10.40%)
Aug 22, 2017 0.1715 0.1796 0.1644 0.1730 238,219 -0.00(-1.14%)
Aug 21, 2017 0.1775 0.1890 0.1730 0.1750 337,675 -0.01(-2.78%)
Aug 18, 2017 0.1848 0.2100 0.1740 0.1800 661,879 +0.01(+3.21%)
Aug 17, 2017 0.1683 0.1860 0.1630 0.1744 402,944 +0.01(+4.96%)
Aug 16, 2017 0.1554 0.1700 0.1530 0.1662 854,011 +0.02(+14.59%)
Aug 15, 2017 0.1432 0.1500 0.1300 0.1450 333,328 +0.00(+3.57%)
Aug 14, 2017 0.1296 0.1400 0.1262 0.1400 188,678 +0.01(+8.32%)
Aug 11, 2017 0.1400 0.1430 0.1200 0.1293 304,183 -0.00(-1.86%)
Aug 10, 2017 0.1160 0.1390 0.1144 0.1317 435,246 +0.03(+23.43%)
Aug 09, 2017 0.1310 0.1310 0.1000 0.1067 191,720 -0.00(-3.00%)
Aug 08, 2017 0.1160 0.1200 0.1050 0.1100 248,203 -0.02(-14.66%)
Aug 07, 2017 0.1050 0.1290 0.1050 0.1289 95,087 +0.01(+12.48%)
Aug 04, 2017 0.1279 0.1280 0.1146 0.1146 81,453 -0.01(-9.76%)
Aug 03, 2017 0.1130 0.1330 0.1130 0.1270 154,774 +0.01(+5.83%)
Aug 02, 2017 0.1200 0.1330 0.1200 0.1200 59,119 -0.01(-5.21%)
Aug 01, 2017 0.1255 0.1338 0.1200 0.1266 110,511 -0.00(-1.40%)
Jul 31, 2017 0.1250 0.1400 0.1221 0.1284 110,299 -0.00(-1.23%)
Jul 28, 2017 0.1363 0.1380 0.1261 0.1300 71,432 -0.01(-5.80%)
Jul 27, 2017 0.1300 0.1400 0.1268 0.1380 73,034 +0.01(+9.52%)
Jul 26, 2017 0.1300 0.1300 0.1250 0.1260 279,051 -0.01(-8.03%)
Jul 25, 2017 0.1299 0.1430 0.1276 0.1370 84,690 +0.01(+5.55%)
Jul 24, 2017 0.1400 0.1464 0.1298 0.1298 158,650 -0.01(-5.94%)
Jul 21, 2017 0.1433 0.1490 0.1380 0.1380 134,246 -0.01(-6.12%)
Jul 20, 2017 0.1439 0.1530 0.1329 0.1470 83,767 +0.01(+8.89%)
Jul 19, 2017 0.1378 0.1411 0.1300 0.1350 70,734 -0.01(-3.57%)
Jul 18, 2017 0.1560 0.1560 0.1378 0.1400 119,239 -0.01(-4.45%)
Jul 17, 2017 0.1641 0.1720 0.1378 0.1465 279,780 -0.02(-11.08%)
Jul 14, 2017 0.1705 0.1301 0.1648 435,436 +0.02(+13.64%)
Jul 13, 2017 0.1550 0.1550 0.1295 0.1450 139,218 -0.00(-0.89%)
Jul 12, 2017 0.1379 0.1607 0.1350 0.1463 244,666 +0.01(+9.98%)
Jul 11, 2017 0.1124 0.1356 0.0996 0.1330 253,672 +0.01(+9.94%)
Jul 10, 2017 0.1262 0.1426 0.1100 0.1210 227,761 +0.00(+0.83%)
Jul 07, 2017 0.1295 0.1410 0.1110 0.1200 278,735 -0.01(-7.34%)
Jul 06, 2017 0.1494 0.1544 0.1280 0.1295 185,098 -0.02(-12.50%)
Jul 05, 2017 0.1581 0.1799 0.1406 0.1480 361,244 -0.02(-14.45%)
Jul 03, 2017 0.1530 0.1775 0.1530 0.1730 40,835 +0.01(+4.09%)
Jun 30, 2017 0.1700 0.1750 0.1595 0.1662 118,709 -0.01(-2.92%)
Jun 29, 2017 0.1650 0.1730 0.1600 0.1712 49,513 +0.01(+3.76%)
Jun 28, 2017 0.1705 0.1720 0.1650 0.1650 62,588 -0.01(-4.07%)
Jun 27, 2017 0.1606 0.1800 0.1606 0.1720 60,916 +0.01(+3.99%)
Jun 26, 2017 0.1850 0.2303 0.1570 0.1654 479,843 +0.01(+3.37%)
Jun 23, 2017 0.1650 0.1715 0.1583 0.1600 165,078 -0.01(-7.30%)
Jun 22, 2017 0.1775 0.1775 0.1600 0.1726 88,021 +0.00(+0.44%)
Jun 21, 2017 0.1605 0.1780 0.1605 0.1718 25,500 -0.01(-4.75%)
Jun 20, 2017 0.1700 0.1830 0.1640 0.1804 133,140 -0.02(-9.85%)
Jun 19, 2017 0.1710 0.2001 0.1670 0.2001 271,351 +0.02(+8.81%)
Jun 16, 2017 0.1730 0.1839 0.1700 0.1839 61,585 +0.00(+1.04%)
Jun 15, 2017 0.1872 0.1940 0.1699 0.1820 58,865 -0.01(-4.86%)
Jun 14, 2017 0.1920 0.1950 0.1763 0.1913 57,517 +0.00(+0.68%)
Jun 13, 2017 0.1753 0.1950 0.1753 0.1900 54,539 +0.00(+2.10%)
Jun 12, 2017 0.1835 0.1930 0.1750 0.1861 58,799 +0.01(+5.74%)
Jun 09, 2017 0.1946 0.1946 0.1750 0.1760 44,232 -0.01(-6.88%)
Jun 08, 2017 0.1803 0.2162 0.1755 0.1890 58,620 +0.00(+2.16%)
Jun 07, 2017 0.1918 0.1990 0.1720 0.1850 127,773 -0.01(-5.47%)
Jun 06, 2017 0.1860 0.2030 0.1800 0.1957 53,432 -0.00(-1.66%)
Jun 05, 2017 0.2101 0.2101 0.1800 0.1990 72,008 -0.00(-0.50%)
Jun 02, 2017 0.2016 0.2100 0.1870 0.2000 65,850 -0.01(-2.82%)
Jun 01, 2017 0.1900 0.2092 0.1870 0.2058 71,509 -0.00(-1.86%)
May 31, 2017 0.2052 0.2100 0.1900 0.2097 79,071 +0.01(+6.66%)
May 30, 2017 0.2092 0.2190 0.1941 0.1966 53,653 -0.02(-10.64%)
May 26, 2017 0.2095 0.2412 0.1810 0.2200 97,032 +0.01(+4.76%)
May 25, 2017 0.2110 0.2200 0.1900 0.2100 141,193 -0.01(-2.33%)
May 24, 2017 0.2231 0.2524 0.2000 0.2150 131,793 -0.01(-2.27%)
May 23, 2017 0.2254 0.2379 0.2088 0.2200 259,485 -0.02(-8.33%)
May 22, 2017 0.2052 0.2500 0.2052 0.2400 369,344 +0.04(+17.07%)
May 19, 2017 0.1743 0.2110 0.1711 0.2050 187,966 +0.03(+20.59%)
May 18, 2017 0.1830 0.1890 0.1658 0.1700 130,751 -0.02(-8.65%)
May 17, 2017 0.1811 0.1925 0.1760 0.1861 64,982 +0.01(+5.74%)
May 16, 2017 0.1760 0.2000 0.1701 0.1760 137,269 -0.00(-0.73%)
May 15, 2017 0.1730 0.1929 0.1580 0.1773 260,741 -0.01(-3.64%)
May 12, 2017 0.1900 0.1922 0.1700 0.1840 152,731 -0.00(-1.60%)
May 11, 2017 0.1940 0.1950 0.1700 0.1870 125,291 +0.01(+3.89%)
May 10, 2017 0.1936 0.3905 0.1695 0.1800 329,988 -0.01(-5.42%)
May 09, 2017 0.2125 0.2200 0.1789 0.1903 594,358 -0.02(-9.37%)
May 08, 2017 0.2299 0.2686 0.2060 0.2100 294,727 -0.03(-12.13%)
May 05, 2017 0.2368 0.2628 0.2294 0.2390 169,120 +0.00(+0.00%)
May 04, 2017 0.2490 0.2680 0.2300 0.2390 43,533 -0.01(-4.40%)
May 03, 2017 0.2382 0.3180 0.2350 0.2500 142,301 +0.00(+1.21%)
May 02, 2017 0.2603 0.3122 0.2372 0.2470 300,190 -0.02(-7.90%)
May 01, 2017 0.2800 0.2900 0.2600 0.2682 96,433 -0.01(-4.21%)
Apr 28, 2017 0.2680 0.2860 0.2600 0.2800 211,765 +0.01(+3.70%)
Apr 27, 2017 0.2950 0.3004 0.2620 0.2700 193,502 -0.02(-5.92%)
Apr 26, 2017 0.2820 0.2905 0.2730 0.2870 165,571 +0.01(+2.50%)
Apr 25, 2017 0.2940 0.3000 0.2800 0.2800 223,028 -0.01(-5.08%)
Apr 24, 2017 0.2800 0.2950 0.2800 0.2950 252,840 +0.01(+3.87%)
Apr 21, 2017 0.2960 0.2960 0.2790 0.2840 104,746 +0.00(+1.43%)
Apr 20, 2017 0.2952 0.2952 0.2800 0.2800 151,851 -0.01(-4.11%)
Apr 19, 2017 0.2900 0.2920 0.2729 0.2920 69,148 +0.01(+3.36%)
Apr 18, 2017 0.2948 0.2979 0.2800 0.2825 139,680 -0.02(-5.20%)
Apr 17, 2017 0.2916 0.3000 0.2836 0.2980 72,298 +0.01(+2.76%)
Apr 13, 2017 0.3084 0.3084 0.2875 0.2900 200,826 +0.00(+0.00%)
Apr 12, 2017 0.2918 0.3040 0.2868 0.2900 217,486 -0.00(-1.33%)
Apr 11, 2017 0.2903 0.2966 0.2810 0.2939 198,386 +0.00(+1.34%)
Apr 10, 2017 0.3000 0.3030 0.2800 0.2900 183,116 +0.00(+0.00%)
Apr 07, 2017 0.2993 0.3100 0.2600 0.2900 136,087 -0.00(-1.49%)
Apr 06, 2017 0.3015 0.3040 0.2677 0.2944 185,708 +0.00(+1.52%)
Apr 05, 2017 0.3149 0.3220 0.2850 0.2900 228,897 -0.02(-5.84%)
Apr 04, 2017 0.3178 0.3180 0.2969 0.3080 91,695 -0.00(-0.65%)
Apr 03, 2017 0.3155 0.3257 0.3100 0.3100 93,504 -0.01(-3.73%)
Mar 31, 2017 0.3195 0.3300 0.3150 0.3220 143,162 -0.01(-1.83%)
Mar 30, 2017 0.3269 0.3330 0.3122 0.3280 145,663 +0.00(+0.09%)
Mar 29, 2017 0.3273 0.3300 0.3120 0.3277 189,003 +0.00(+0.00%)
Mar 28, 2017 0.3253 0.3300 0.3120 0.3277 161,699 +0.00(+1.14%)
Mar 27, 2017 0.3176 0.3270 0.3068 0.3240 259,299 +0.02(+4.85%)
Mar 24, 2017 0.3150 0.3230 0.3050 0.3090 215,800 -0.00(-1.28%)
Mar 23, 2017 0.3030 0.3150 0.2990 0.3130 538,021 +0.02(+7.23%)
Mar 22, 2017 0.2874 0.3120 0.2800 0.2919 516,238 +0.02(+6.15%)
Mar 21, 2017 0.2840 0.3000 0.2650 0.2750 339,846 -0.02(-5.82%)
Mar 20, 2017 0.3050 0.3050 0.2800 0.2920 176,395 -0.01(-2.67%)
Mar 17, 2017 0.2939 0.3100 0.2850 0.3000 112,392 +0.01(+3.45%)
Mar 16, 2017 0.3038 0.3060 0.2850 0.2900 234,117 -0.01(-3.33%)
Mar 15, 2017 0.3195 0.3470 0.3000 0.3000 512,622 -0.03(-7.98%)
Mar 14, 2017 0.3320 0.3470 0.3060 0.3260 215,697 -0.01(-4.12%)
Mar 13, 2017 0.3270 0.3472 0.3270 0.3400 288,494 +0.00(+0.44%)
Mar 10, 2017 0.3285 0.3400 0.3030 0.3385 155,462 +0.02(+7.46%)
Mar 09, 2017 0.2760 0.3280 0.2720 0.3150 200,272 +0.04(+14.13%)
Mar 08, 2017 0.3100 0.3100 0.2494 0.2760 426,801 -0.04(-13.75%)
Mar 07, 2017 0.3260 0.3340 0.3150 0.3200 204,603 +0.00(+0.00%)
Mar 06, 2017 0.3400 0.3420 0.3150 0.3200 338,527 -0.02(-6.60%)
Mar 03, 2017 0.3350 0.3490 0.3194 0.3426 254,451 +0.00(+0.76%)
Mar 02, 2017 0.3520 0.3570 0.3380 0.3400 210,480 +0.00(+0.00%)
Mar 01, 2017 0.3415 0.3650 0.3400 0.3400 313,345 -0.01(-2.86%)
Feb 28, 2017 0.3600 0.3777 0.3438 0.3500 335,923 -0.01(-2.43%)
Feb 27, 2017 0.3492 0.3619 0.3340 0.3587 581,238 +0.01(+2.49%)
Feb 24, 2017 0.3740 0.3930 0.3320 0.3500 1,155,930 -0.06(-14.22%)
Feb 23, 2017 0.4540 0.4846 0.3900 0.4080 1,337,504 -0.04(-8.21%)
Feb 22, 2017 0.4830 0.5412 0.4100 0.4445 2,471,128 -0.04(-8.35%)
Feb 21, 2017 0.3240 0.4895 0.3179 0.4850 5,715,491 +0.16(+48.70%)
Feb 17, 2017 0.3261 0.3261 0.3261 0 +0.00(+0.66%)
Feb 16, 2017 0.3180 0.3340 0.3091 0.3240 468,529 -0.00(-0.31%)
Feb 15, 2017 0.3400 0.3400 0.3000 0.3250 745,600 +0.02(+6.56%)
Feb 14, 2017 0.3260 0.3340 0.3010 0.3050 581,804 -0.02(-4.69%)
Feb 13, 2017 0.2970 0.3200 0.2970 0.3200 606,329 +0.02(+7.38%)
Feb 10, 2017 0.3100 0.3480 0.2800 0.2980 327,226 +0.00(+0.54%)
Feb 09, 2017 0.3860 0.3860 0.2800 0.2964 1,098,717 -0.02(-7.66%)
Feb 08, 2017 0.2500 0.3780 0.2330 0.3210 2,669,143 +0.09(+37.18%)
Feb 07, 2017 0.2500 0.2770 0.2200 0.2340 183,468 -0.01(-2.30%)
Feb 06, 2017 0.2369 0.2460 0.2200 0.2395 138,014 +0.01(+2.81%)
Feb 03, 2017 0.2369 0.2369 0.2200 0.2329 182,195 -0.00(-1.24%)
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.