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 (%)
Jun 30, 2021 6.070 6.070 5.500 5.620 30,807 -0.01(-0.25%)
Jun 29, 2021 6.003 6.500 5.499 5.634 51,015 -0.24(-4.02%)
Jun 28, 2021 5.770 6.215 5.770 5.870 25,314 +0.07(+1.21%)
Jun 25, 2021 5.969 6.157 5.725 5.800 55,261 +0.00(+0.00%)
Jun 24, 2021 5.940 6.110 5.800 5.800 52,485 +0.05(+0.87%)
Jun 23, 2021 5.200 5.750 5.200 5.750 25,759 +0.24(+4.26%)
Jun 22, 2021 5.740 6.000 5.440 5.515 78,609 -0.39(-6.53%)
Jun 21, 2021 6.107 6.470 5.847 5.900 45,411 -0.08(-1.30%)
Jun 18, 2021 6.033 6.140 5.845 5.978 52,762 +0.06(+0.97%)
Jun 17, 2021 6.200 6.200 5.800 5.920 56,218 -0.09(-1.50%)
Jun 16, 2021 5.930 6.190 5.540 6.010 127,471 +0.06(+1.02%)
Jun 15, 2021 5.370 6.132 5.300 5.949 145,064 +0.64(+12.04%)
Jun 14, 2021 5.230 5.510 5.230 5.310 135,589 +0.11(+2.12%)
Jun 11, 2021 5.180 5.209 5.060 5.200 62,113 +0.15(+2.97%)
Jun 10, 2021 4.970 5.130 4.900 5.050 85,859 +0.22(+4.49%)
Jun 09, 2021 4.770 5.000 4.692 4.833 116,428 +0.20(+4.38%)
Jun 08, 2021 4.585 4.830 4.500 4.630 385,767 +0.04(+0.79%)
Jun 07, 2021 4.759 4.787 4.570 4.594 38,370 -0.01(-0.20%)
Jun 04, 2021 4.565 5.210 4.484 4.603 53,169 +0.12(+2.63%)
Jun 03, 2021 4.720 4.750 4.171 4.485 99,254 +0.33(+8.07%)
Jun 02, 2021 4.455 4.490 4.148 4.150 58,945 -0.23(-5.25%)
Jun 01, 2021 4.650 4.691 4.300 4.380 83,015 -0.20(-4.28%)
May 28, 2021 4.700 4.700 4.495 4.576 53,825 -0.02(-0.52%)
May 27, 2021 4.647 5.050 4.600 4.600 31,677 -0.02(-0.42%)
May 26, 2021 5.500 5.500 4.583 4.620 79,952 -0.22(-4.56%)
May 25, 2021 5.235 5.250 4.800 4.840 67,757 -0.55(-10.29%)
May 24, 2021 4.460 5.420 3.670 5.395 36,151 +0.59(+12.40%)
May 21, 2021 5.054 5.096 4.800 4.800 26,565 -0.25(-4.95%)
May 20, 2021 5.021 5.090 5.000 5.050 29,937 +0.06(+1.20%)
May 19, 2021 5.100 5.133 4.900 4.990 36,645 -0.12(-2.35%)
May 18, 2021 5.026 5.139 4.980 5.110 49,711 +0.18(+3.65%)
May 17, 2021 5.014 5.250 4.900 4.930 62,743 -0.03(-0.55%)
May 14, 2021 4.950 5.120 4.900 4.957 46,195 +0.06(+1.17%)
May 13, 2021 5.191 5.769 4.900 4.900 112,697 -0.26(-5.04%)
May 12, 2021 5.560 5.560 5.010 5.160 89,702 +0.12(+2.38%)
May 11, 2021 5.164 5.500 4.850 5.040 121,982 -0.14(-2.73%)
May 10, 2021 4.726 5.250 4.600 5.181 282,587 +0.58(+12.64%)
May 07, 2021 4.630 4.673 4.600 4.600 15,042 +0.10(+2.22%)
May 06, 2021 4.692 4.730 4.460 4.500 34,925 -0.30(-6.25%)
May 05, 2021 4.730 4.845 4.680 4.800 51,210 +0.09(+1.94%)
May 04, 2021 4.700 4.740 4.620 4.709 18,109 +0.09(+1.92%)
May 03, 2021 4.800 4.902 4.591 4.620 19,576 -0.09(-1.91%)
Apr 30, 2021 4.940 4.940 4.710 4.710 13,300 -0.23(-4.66%)
Apr 29, 2021 4.976 4.976 4.750 4.940 11,612 +0.02(+0.41%)
Apr 28, 2021 4.720 4.920 4.720 4.920 18,144 +0.26(+5.58%)
Apr 27, 2021 5.500 5.500 4.644 4.660 24,788 -0.25(-5.12%)
Apr 26, 2021 4.550 5.080 4.497 4.911 88,668 +0.49(+10.97%)
Apr 23, 2021 4.400 4.530 4.300 4.426 38,500 +0.05(+1.25%)
Apr 22, 2021 4.430 4.500 4.350 4.371 14,150 -0.09(-1.99%)
Apr 21, 2021 4.641 4.650 4.434 4.460 12,451 -0.11(-2.41%)
Apr 20, 2021 4.626 4.730 4.520 4.570 16,944 -0.06(-1.30%)
Apr 19, 2021 4.910 4.920 4.630 4.630 17,685 -0.19(-3.98%)
Apr 16, 2021 4.786 4.920 4.680 4.822 31,200 +0.16(+3.37%)
Apr 15, 2021 4.577 4.707 4.500 4.665 15,750 +0.12(+2.55%)
Apr 14, 2021 4.541 4.707 4.500 4.549 42,449 -0.04(-0.83%)
Apr 13, 2021 4.760 4.762 4.580 4.587 26,320 -0.13(-2.82%)
Apr 12, 2021 5.000 5.000 4.711 4.720 13,690 -0.08(-1.67%)
Apr 09, 2021 4.593 4.850 4.593 4.800 26,400 +0.24(+5.29%)
Apr 08, 2021 4.640 4.650 4.500 4.559 11,646 -0.00(-0.02%)
Apr 07, 2021 4.742 4.742 4.560 4.560 17,892 +0.00(+0.00%)
Apr 06, 2021 4.560 4.739 4.560 4.560 7,038 +0.02(+0.40%)
Apr 05, 2021 4.997 5.029 4.542 4.542 14,525 -0.34(-6.93%)
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.