Firan Technology Group Corp (QX) (FTGFF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.02040816327 | 5.88 | 6 | 5.25 | 899 | 5.66827809 | CS |
| 4 | 0.862 | 16.9751870815 | 5.078 | 6 | 5.021 | 1015 | 5.53484117 | CS |
| 12 | 0.54 | 10 | 5.4 | 6 | 4.96 | 1166 | 5.29686887 | CS |
| 26 | 1.43 | 31.7073170732 | 4.51 | 6 | 4.2 | 1173 | 5.13829205 | CS |
| 52 | 2.182 | 58.0627993614 | 3.758 | 6 | 3.62 | 1253 | 4.69105025 | CS |
| 156 | 3.97 | 201.52284264 | 1.97 | 6 | 1.37 | 1741 | 3.10837045 | CS |
| 260 | 3.43 | 136.653386454 | 2.51 | 6 | 1.1468 | 1853 | 2.49037682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738794000 | 5.94 | 0.36 | 6.45 | 5.94 | 5.94 | 5.94 | 816 |
| 1738708080 | 5.58 | 0.13 | 2.39 | 5.58 | 5.58 | 5.58 | 308 |
| 1738621740 | 5.45 | -0.26 | -4.55 | 5.25 | 5.45 | 5.25 | 1887 |
| 1738362000 | 5.71 | -0.29 | -4.83 | 5.88 | 5.88 | 5.71 | 948 |
| 1738276080 | 6 | 0.29 | 5.08 | 5.88 | 6 | 5.88 | 536 |
| 1738189740 | 5.71 | 0.15 | 2.70 | 5.67 | 5.7485 | 5.67 | 1189 |
| 1738103280 | 5.5599999 | 0.07 | 1.19 | 5.475 | 5.5599999 | 5.475 | 900 |
| 1738016820 | 5.4945 | 0.12 | 2.22 | 5.5 | 5.5 | 5.4945 | 1507 |
| 1737757620 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 0 |
| 1737671220 | 5.375 | 0.35 | 7.05 | 5.2 | 5.375 | 5.2 | 808 |
| 1737584520 | 5.021 | 0 | 0.00 | 5.021 | 5.021 | 5.021 | 0 |
| 1737498120 | 5.021 | 0 | 0.00 | 5.021 | 5.021 | 5.021 | 0 |
| 1737152520 | 5.021 | 0 | 0.00 | 5.021 | 5.021 | 5.021 | 0 |
| 1737066120 | 5.021 | 0 | 0.00 | 5.021 | 5.021 | 5.021 | 0 |
| 1736979720 | 5.021 | 0 | 0.00 | 5.021 | 5.021 | 5.021 | 0 |
| 1736893320 | 5.021 | 0 | 0.00 | 5.021 | 5.021 | 5.021 | 0 |
| 1736806920 | 5.021 | 0 | 0.00 | 5.021 | 5.021 | 5.021 | 0 |
| 1736547720 | 5.021 | -0.24 | -4.62 | 5.078 | 5.105 | 5.021 | 1247 |
| 1736375340 | 5.264 | 0.16 | 3.22 | 5.264 | 5.264 | 5.264 | 347 |
| 1736288940 | 5.1 | -0.03 | -0.58 | 5.1 | 5.1 | 5.1 | 1021 |
| 1736202360 | 5.13 | 0.03 | 0.59 | 5.13 | 5.13 | 5.13 | 647 |
| 1735943100 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1735856700 | 5.1 | 0.02 | 0.34 | 5.085 | 5.14 | 5.085 | 4550 |
| 1735683960 | 5.0824999 | -0 | -0.07 | 5.0824999 | 5.0824999 | 5.0824999 | 1439 |
| 1735597200 | 5.086 | 0 | 0.00 | 5.086 | 5.086 | 5.086 | 0 |
| 1735338000 | 5.086 | 0 | 0.00 | 5.086 | 5.086 | 5.086 | 0 |
| 1735251600 | 5.086 | 0 | 0.00 | 5.086 | 5.086 | 5.086 | 0 |
| 1735078800 | 5.086 | 0 | 0.00 | 5.086 | 5.086 | 5.086 | 0 |
| 1734992400 | 5.086 | 0 | 0.00 | 5.086 | 5.086 | 5.086 | 0 |
| 1734733200 | 5.086 | -0.16 | -3.12 | 5.09 | 5.09 | 4.96 | 2419 |
| 1734646800 | 5.25 | 0.04 | 0.77 | 5.16 | 5.25 | 5.16 | 400 |
| 1734560940 | 5.21 | -0.04 | -0.76 | 5.21 | 5.21 | 5.21 | 390 |
| 1734474360 | 5.25 | -0.12 | -2.14 | 5.28 | 5.28 | 5.25 | 205 |
| 1734388140 | 5.365 | 0.09 | 1.61 | 5.365 | 5.365 | 5.365 | 1040 |
| 1734128940 | 5.28 | -0.01 | -0.20 | 5.26 | 5.28 | 5.26 | 1676 |
| 1734042480 | 5.2906 | -0.01 | -0.18 | 5.2906 | 5.2906 | 5.2906 | 700 |
| 1733955600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733869200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733782800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733523600 | 5.3 | -0.03 | -0.56 | 5.2685 | 5.3 | 5.2685 | 2000 |
| 1733437500 | 5.33 | 0.11 | 2.11 | 5.33 | 5.33 | 5.33 | 601 |
| 1733351100 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1733264700 | 5.22 | -0.04 | -0.76 | 5.2619999 | 5.2619999 | 5.22 | 900 |
| 1733178180 | 5.26 | -0.03 | -0.57 | 5.26 | 5.26 | 5.26 | 501 |
| 1732918200 | 5.29 | -0.02 | -0.38 | 5.3 | 5.3 | 5.29 | 3432 |
| 1732746540 | 5.3099999 | 0.11 | 2.12 | 5.15 | 5.3099999 | 5.15 | 900 |
| 1732660140 | 5.2 | -0.14 | -2.62 | 5.33 | 5.33 | 5.2 | 4300 |
| 1732573200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1732314000 | 5.34 | -0.12 | -2.20 | 5.34 | 5.34 | 5.34 | 114 |
| 1732227840 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1732141440 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1732055040 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1731968640 | 5.46 | -0.03 | -0.55 | 5.46 | 5.46 | 5.46 | 250 |
| 1731709260 | 5.49 | 0.09 | 1.67 | 5.49 | 5.49 | 5.49 | 404 |
| 1731622800 | 5.4 | 0.26 | 4.98 | 5.4 | 5.4 | 5.4 | 100 |
| 1731536940 | 5.144 | 0 | 0.00 | 5.144 | 5.144 | 5.144 | 0 |
| 1731450540 | 5.144 | 0 | 0.00 | 5.144 | 5.144 | 5.144 | 0 |
| 1731364140 | 5.144 | 0 | 0.00 | 5.144 | 5.144 | 5.144 | 0 |
| 1731104940 | 5.144 | 0 | 0.00 | 5.144 | 5.144 | 5.144 | 0 |
| 1731018540 | 5.144 | -0.03 | -0.50 | 5.17 | 5.17 | 5.144 | 705 |
| 1730931600 | 5.17 | 0.02 | 0.39 | 5.17 | 5.17 | 5.17 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
