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 (%)
Feb 26, 2021 5.438 5.810 5.140 5.540 140,000 -0.87(-13.55%)
Feb 25, 2021 6.419 6.700 6.310 6.408 31,421 +0.00(+0.07%)
Feb 24, 2021 5.725 6.500 5.725 6.404 49,038 +0.55(+9.47%)
Feb 23, 2021 6.500 6.500 5.750 5.850 73,937 -0.56(-8.67%)
Feb 22, 2021 6.398 6.980 6.100 6.405 39,713 +0.46(+7.83%)
Feb 19, 2021 5.910 6.390 5.904 5.940 59,500 +0.03(+0.51%)
Feb 18, 2021 6.500 6.500 5.538 5.910 125,725 -0.54(-8.37%)
Feb 17, 2021 6.750 7.000 6.450 6.450 104,114 -0.05(-0.75%)
Feb 16, 2021 6.500 7.100 6.310 6.499 150,744 +0.27(+4.31%)
Feb 12, 2021 7.020 7.020 6.045 6.230 88,400 -0.05(-0.83%)
Feb 11, 2021 5.060 7.709 5.052 6.282 274,469 +1.29(+25.84%)
Feb 10, 2021 5.110 5.403 4.750 4.992 124,368 +0.15(+3.03%)
Feb 09, 2021 4.980 5.100 4.675 4.846 114,465 +0.20(+4.21%)
Feb 08, 2021 4.375 4.662 4.290 4.650 97,809 +0.24(+5.44%)
Feb 05, 2021 3.970 4.430 3.913 4.410 82,700 +0.48(+12.21%)
Feb 04, 2021 3.650 3.963 3.650 3.930 36,281 +0.23(+6.22%)
Feb 03, 2021 3.695 3.940 3.650 3.700 69,768 -0.11(-2.78%)
Feb 02, 2021 3.750 3.890 3.700 3.806 45,712 +0.02(+0.42%)
Feb 01, 2021 4.040 4.200 3.670 3.790 35,878 +0.08(+2.03%)
Jan 29, 2021 3.936 3.960 3.510 3.715 49,800 -0.20(-5.13%)
Jan 28, 2021 3.671 3.920 3.514 3.916 58,011 +0.16(+4.27%)
Jan 27, 2021 3.868 3.940 3.220 3.755 84,851 -0.11(-2.96%)
Jan 26, 2021 3.896 3.990 3.483 3.870 104,515 +0.02(+0.52%)
Jan 25, 2021 4.000 4.209 3.711 3.850 107,978 -0.02(-0.52%)
Jan 22, 2021 3.810 3.984 3.752 3.870 120,900 +0.13(+3.42%)
Jan 21, 2021 3.569 3.829 3.510 3.742 92,421 +0.23(+6.61%)
Jan 20, 2021 3.905 3.905 3.210 3.510 67,812 +0.06(+1.74%)
Jan 19, 2021 3.411 3.470 3.290 3.450 106,540 +0.39(+12.75%)
Jan 15, 2021 2.960 3.200 2.960 3.060 58,700 +0.16(+5.52%)
Jan 14, 2021 3.000 3.200 2.830 2.900 31,100 +0.02(+0.53%)
Jan 13, 2021 2.850 3.100 2.787 2.885 43,510 +0.06(+2.02%)
Jan 12, 2021 3.000 3.000 2.828 2.828 26,504 -0.12(-4.15%)
Jan 11, 2021 3.250 3.500 2.875 2.950 40,293 -0.01(-0.34%)
Jan 08, 2021 3.180 3.250 2.775 2.960 60,800 +0.06(+2.07%)
Jan 07, 2021 3.054 3.670 2.870 2.900 56,834 +0.04(+1.35%)
Jan 06, 2021 2.881 3.235 2.830 2.861 68,462 +0.02(+0.76%)
Jan 05, 2021 3.045 3.063 2.500 2.840 117,689 -0.15(-5.02%)
Jan 04, 2021 3.245 3.338 2.760 2.990 92,622 -0.26(-7.95%)
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%)
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.