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

Field Trip Health Ltd (OP: FTRPF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2020 3.248 3.248 3.248 85,198 +0.07(+2.26%)
Dec 30, 2020 4.380 4.380 3.086 3.176 85,198 -0.32(-9.18%)
Dec 29, 2020 4.605 4.605 3.497 3.497 40,133 -0.45(-11.47%)
Dec 28, 2020 3.790 4.120 3.500 3.950 54,672 +0.57(+16.77%)
Dec 24, 2020 3.676 4.000 3.383 3.383 29,000 -0.16(-4.49%)
Dec 23, 2020 4.000 4.000 3.412 3.542 43,659 -0.11(-3.12%)
Dec 22, 2020 4.000 4.190 3.642 3.656 91,637 -0.27(-6.98%)
Dec 21, 2020 4.425 4.870 3.888 3.930 59,441 -0.32(-7.53%)
Dec 18, 2020 3.775 5.000 3.772 4.250 55,800 +0.46(+12.00%)
Dec 17, 2020 3.950 4.024 3.698 3.795 69,426 -0.18(-4.61%)
Dec 16, 2020 4.357 4.357 3.874 3.978 60,534 -0.30(-7.06%)
Dec 15, 2020 5.391 5.499 4.170 4.280 100,793 -0.62(-12.64%)
Dec 14, 2020 4.721 5.396 4.493 4.899 147,256 +0.55(+12.69%)
Dec 11, 2020 4.114 4.561 4.098 4.348 74,100 +0.21(+5.19%)
Dec 10, 2020 3.786 4.228 3.740 4.133 104,375 +0.23(+5.90%)
Dec 09, 2020 3.841 4.239 3.841 3.903 77,602 +0.03(+0.84%)
Dec 08, 2020 3.684 3.900 3.593 3.870 55,869 +0.40(+11.45%)
Dec 07, 2020 3.447 3.525 3.310 3.473 27,984 +0.12(+3.72%)
Dec 04, 2020 3.645 3.668 3.337 3.348 28,900 -0.25(-7.00%)
Dec 03, 2020 3.558 3.600 3.111 3.600 49,806 +0.01(+0.21%)
Dec 02, 2020 3.559 3.652 3.506 3.593 24,475 +0.02(+0.70%)
Dec 01, 2020 3.869 3.946 3.566 3.568 27,034 -0.24(-6.27%)
Nov 30, 2020 3.875 4.015 3.797 3.807 43,198 +0.09(+2.29%)
Nov 27, 2020 3.706 3.818 3.540 3.721 35,700 -0.10(-2.58%)
Nov 25, 2020 3.907 4.046 3.820 3.820 30,500 -0.12(-3.09%)
Nov 24, 2020 3.949 4.200 3.835 3.942 30,193 +0.07(+1.82%)
Nov 23, 2020 3.761 4.006 3.703 3.871 24,124 +0.26(+7.28%)
Nov 20, 2020 3.518 3.608 3.510 3.608 21,200 +0.09(+2.60%)
Nov 19, 2020 3.398 3.529 3.398 3.517 29,676 +0.19(+5.62%)
Nov 18, 2020 2.990 3.374 2.980 3.330 39,435 +0.53(+18.93%)
Nov 17, 2020 3.601 3.617 2.694 2.800 87,904 -0.59(-17.32%)
Nov 16, 2020 3.833 3.909 3.250 3.386 94,568 -0.42(-11.14%)
Nov 13, 2020 3.222 3.998 3.222 3.811 42,000 +0.61(+19.09%)
Nov 12, 2020 2.943 3.259 2.943 3.200 46,683 +0.24(+8.28%)
Nov 11, 2020 2.919 3.140 2.919 2.955 17,657 +0.03(+1.05%)
Nov 10, 2020 2.546 2.925 2.447 2.925 22,934 +0.43(+17.05%)
Nov 09, 2020 2.475 2.709 2.470 2.499 35,576 +0.17(+7.11%)
Nov 06, 2020 2.272 2.467 2.255 2.333 26,400 +0.11(+4.92%)
Nov 05, 2020 2.224 2.270 2.115 2.224 33,880 +0.19(+9.53%)
Nov 04, 2020 2.026 2.053 1.980 2.030 7,171 +0.00(+0.15%)
Nov 03, 2020 2.103 2.103 2.027 2.027 4,226 +0.07(+3.57%)
Nov 02, 2020 1.955 1.960 1.955 1.957 952 -0.05(-2.44%)
Oct 30, 2020 2.006 2.006 2.006 2.006 300 +0.03(+1.77%)
Oct 29, 2020 1.997 1.997 1.971 1.971 5,820 -0.01(-0.40%)
Oct 28, 2020 1.986 1.986 1.890 1.979 8,195 +0.09(+4.87%)
Oct 27, 2020 1.887 1.887 1.887 1.887 150 +0.01(+0.35%)
Oct 26, 2020 1.931 1.939 1.871 1.881 13,174 +0.01(+0.30%)
Oct 23, 2020 2.050 2.050 1.875 1.875 5,100 -0.17(-8.50%)
Oct 22, 2020 2.043 2.097 2.043 2.049 4,353 +0.07(+3.30%)
Oct 21, 2020 2.059 2.059 1.984 1.984 9,510 -0.15(-7.15%)
Oct 20, 2020 2.148 2.148 2.100 2.136 12,754 -0.00(-0.09%)
Oct 19, 2020 2.140 2.190 2.130 2.139 6,992 +0.01(+0.32%)
Oct 16, 2020 2.145 2.151 2.132 2.132 6,400 -0.01(-0.39%)
Oct 15, 2020 2.163 2.163 2.120 2.140 2,814 +0.00(+0.00%)
Oct 14, 2020 2.195 2.200 2.139 2.140 3,535 -0.00(-0.01%)
Oct 13, 2020 2.272 2.272 2.140 2.140 6,924 -0.02(-0.91%)
Oct 12, 2020 2.150 2.160 2.150 2.160 1,437 -0.01(-0.35%)
Oct 09, 2020 2.202 2.210 2.040 2.168 11,300 +0.12(+5.93%)
Oct 08, 2020 2.224 2.224 1.960 2.046 28,330 +0.08(+4.31%)
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.