Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortitude Group (OP: FRTD )

N/A UNCHANGED
Last Price Updated: 11:52 AM EDT, Jun 14, 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 (%)
Apr 30, 2014 0.0239 0.0270 0.0212 0.0229 6,423,189 -0.00(-2.55%)
Apr 29, 2014 0.0275 0.0277 0.0200 0.0235 12,544,127 -0.00(-13.92%)
Apr 28, 2014 0.0300 0.0330 0.0273 0.0273 21,953,068 +0.00(+2.25%)
Apr 25, 2014 0.0226 0.0295 0.0160 0.0267 23,523,376 +0.00(+17.11%)
Apr 24, 2014 0.0268 0.0268 0.0182 0.0228 7,701,607 -0.00(-8.80%)
Apr 23, 2014 0.0240 0.0267 0.0224 0.0250 6,676,344 -0.00(-5.66%)
Apr 22, 2014 0.0305 0.0305 0.0220 0.0265 9,427,173 -0.00(-11.67%)
Apr 21, 2014 0.0287 0.0329 0.0275 0.0300 12,426,103 +0.00(+4.90%)
Apr 17, 2014 0.0286 0.0286 0.0286 0 +0.00(+0.35%)
Apr 16, 2014 0.0270 0.0295 0.0205 0.0285 32,968,556 +0.00(+13.10%)
Apr 15, 2014 0.0202 0.0252 0.0154 0.0252 67,046,912 +0.00(+22.93%)
Apr 14, 2014 0.0337 0.0365 0.0190 0.0205 46,298,512 -0.01(-33.44%)
Apr 11, 2014 0.0406 0.0406 0.0300 0.0308 0 -0.01(-28.37%)
Apr 10, 2014 0.0535 0.0560 0.0411 0.0430 41,356,892 -0.01(-18.87%)
Apr 09, 2014 0.0559 0.0597 0.0505 0.0530 27,878,596 -0.00(-1.85%)
Apr 08, 2014 0.0537 0.0570 0.0400 0.0540 41,274,476 +0.00(+1.89%)
Apr 07, 2014 0.0635 0.0718 0.0410 0.0530 87,819,392 -0.01(-14.93%)
Apr 04, 2014 0.0357 0.0784 0.0350 0.0623 208,800,272 +0.02(+53.83%)
Apr 03, 2014 0.0332 0.0405 0.0272 0.0405 71,545,680 +0.01(+28.98%)
Apr 02, 2014 0.0412 0.0420 0.0285 0.0314 97,770,808 -0.01(-23.41%)
Apr 01, 2014 0.0190 0.0420 0.0151 0.0410 127,785,776 +0.02(+144.05%)
Mar 31, 2014 0.0165 0.0170 0.0140 0.0168 11,386,849 +0.00(+10.53%)
Mar 28, 2014 0.0168 0.0168 0.0132 0.0152 0 -0.00(-9.52%)
Mar 27, 2014 0.0180 0.0193 0.0140 0.0168 2,805,171 -0.00(-6.15%)
Mar 26, 2014 0.0170 0.0190 0.0152 0.0179 4,913,493 +0.00(+8.48%)
Mar 25, 2014 0.0161 0.0210 0.0140 0.0165 10,622,347 +0.00(+1.23%)
Mar 24, 2014 0.0140 0.0200 0.0140 0.0163 7,658,016 -0.00(-2.98%)
Mar 21, 2014 0.0169 0.0175 0.0149 0.0168 6,593,593 -0.00(-0.59%)
Mar 20, 2014 0.0180 0.0180 0.0135 0.0169 3,411,899 -0.00(-0.59%)
Mar 19, 2014 0.0137 0.0175 0.0125 0.0170 7,567,628 +0.00(+36.00%)
Mar 18, 2014 0.0120 0.0149 0.0097 0.0125 12,836,301 +0.00(+3.31%)
Mar 17, 2014 0.0180 0.0180 0.0103 0.0121 20,107,672 -0.01(-32.40%)
Mar 14, 2014 0.0188 0.0218 0.0165 0.0179 0 -0.00(-3.24%)
Mar 13, 2014 0.0190 0.0190 0.0131 0.0185 20,215,318 -0.00(-3.14%)
Mar 12, 2014 0.0240 0.0268 0.0161 0.0191 19,258,584 -0.00(-18.03%)
Mar 11, 2014 0.0240 0.0240 0.0190 0.0233 9,484,251 -0.00(-2.92%)
Mar 10, 2014 0.0250 0.0275 0.0230 0.0240 6,547,125 -0.00(-4.00%)
Mar 07, 2014 0.0260 0.0271 0.0220 0.0250 0 -0.00(-5.66%)
Mar 06, 2014 0.0250 0.0295 0.0250 0.0265 7,646,412 -0.00(-7.02%)
Mar 05, 2014 0.0250 0.0300 0.0190 0.0285 17,811,380 +0.00(+14.00%)
Mar 04, 2014 0.0270 0.0280 0.0210 0.0250 17,996,456 -0.00(-4.58%)
Mar 03, 2014 0.0223 0.0265 0.0203 0.0262 17,772,276 +0.00(+16.96%)
Feb 28, 2014 0.0215 0.0259 0.0181 0.0224 0 +0.00(+4.67%)
Feb 27, 2014 0.0225 0.0231 0.0156 0.0214 19,064,954 +0.00(+7.00%)
Feb 26, 2014 0.0162 0.0249 0.0151 0.0200 47,852,680 +0.00(+11.11%)
Feb 25, 2014 0.0094 0.0180 0.0081 0.0180 39,075,784 +0.01(+100.00%)
Feb 24, 2014 0.0098 0.0110 0.0072 0.0090 57,311,792 -0.00(-5.26%)
Feb 21, 2014 0.0059 0.0120 0.0053 0.0095 0 +0.01(+111.11%)
Feb 20, 2014 0.0015 0.0052 0.0015 0.0045 40,414,064 +0.00(+150.00%)
Feb 19, 2014 0.0013 0.0018 0.0013 0.0018 17,608,788 +0.00(+38.46%)
Feb 18, 2014 0.0013 0.0015 0.0011 0.0013 7,132,000 +0.00(+30.00%)
Feb 14, 2014 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Feb 13, 2014 0.0013 0.0013 0.0012 0.0012 770,000 +0.00(+0.00%)
Feb 12, 2014 0.0015 0.0015 0.0012 0.0012 407,536 -0.00(-14.29%)
Feb 11, 2014 0.0016 0.0016 0.0011 0.0014 10,966,647 -0.00(-22.22%)
Feb 10, 2014 0.0015 0.0019 0.0015 0.0018 2,188,008 +0.00(+5.88%)
Feb 07, 2014 0.0016 0.0017 0.0015 0.0017 0 +0.00(+0.00%)
Feb 06, 2014 0.0013 0.0017 0.0013 0.0017 3,843,286 +0.00(+41.67%)
Feb 05, 2014 0.0012 0.0013 0.0010 0.0012 6,144,289 +0.00(+20.00%)
Feb 04, 2014 0.0013 0.0013 0.0009 0.0010 6,780,000 +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.