Fortran Corporation (FRTN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 11:29AM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,200
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,400
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,200
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 11, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	400
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,100
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 03, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	20,500
Apr 02, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	7,400
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,300
Mar 28, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	9,300
Mar 27, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	200
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Mar 25, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	5,700
Mar 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 21, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	700
Mar 20, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	800
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,500
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,500
Mar 13, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	3,600
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 08, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	1,200
Mar 07, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	19,700
Mar 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Feb 29, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	800
Feb 28, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	1,500
Feb 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Feb 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Feb 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	900
Feb 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,800
Feb 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,800
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Feb 14, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	1,300
Feb 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 12, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	1,700
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	69,900
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,100
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,200
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	800
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,200
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,500
Jan 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,300
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,100
Jan 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,100
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,200
Dec 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	200
Dec 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	300
Dec 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	7,400
Dec 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,200
Dec 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,700
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	100
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,900
Dec 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,600
Dec 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7262+0.0001(+0.01%)

CRUDE OIL80.76-1.17(-1.43%)

Bitcoin CAD78,841.87-8,206.76(-9.43%)

Fortran Corporation (FRTN)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7262
+0.0001(+0.01%)

CRUDE OIL
80.76
-1.17(-1.43%)

Bitcoin CAD
78,841.87
-8,206.76(-9.43%)