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 (%)
Mar 31, 2021 4.280 4.495 4.210 4.495 11,514 +0.29(+7.02%)
Mar 30, 2021 4.430 4.545 4.200 4.200 87,116 -0.29(-6.46%)
Mar 29, 2021 4.459 4.500 4.280 4.490 38,673 -0.08(-1.83%)
Mar 26, 2021 4.348 4.574 4.298 4.574 39,300 +0.35(+8.24%)
Mar 25, 2021 4.430 4.434 4.219 4.226 26,326 -0.15(-3.53%)
Mar 24, 2021 4.185 4.482 4.100 4.380 27,279 +0.05(+1.15%)
Mar 23, 2021 4.705 4.725 4.330 4.330 35,489 -0.33(-7.08%)
Mar 22, 2021 5.170 5.490 4.510 4.660 26,717 +0.13(+2.87%)
Mar 19, 2021 4.784 4.784 4.506 4.530 54,400 -0.23(-4.83%)
Mar 18, 2021 4.970 5.053 4.741 4.760 48,704 -0.21(-4.18%)
Mar 17, 2021 5.110 5.215 4.863 4.968 37,812 -0.17(-3.26%)
Mar 16, 2021 5.350 5.350 5.024 5.135 14,954 +0.06(+1.17%)
Mar 15, 2021 5.140 5.228 5.037 5.076 41,615 -0.05(-1.06%)
Mar 12, 2021 5.132 5.200 5.118 5.130 21,400 -0.10(-1.90%)
Mar 11, 2021 5.244 5.248 5.130 5.229 21,073 +0.09(+1.69%)
Mar 10, 2021 5.390 5.550 5.120 5.143 14,672 -0.11(-2.05%)
Mar 09, 2021 5.020 5.319 4.945 5.250 11,729 +0.32(+6.52%)
Mar 08, 2021 5.312 5.326 4.890 4.929 33,648 -0.26(-4.99%)
Mar 05, 2021 5.150 5.380 5.000 5.188 46,500 +0.03(+0.55%)
Mar 04, 2021 5.662 5.676 5.100 5.159 78,585 -0.39(-7.04%)
Mar 03, 2021 5.910 6.040 5.550 5.550 51,367 -0.16(-2.81%)
Mar 02, 2021 5.654 5.713 5.535 5.711 16,392 +0.13(+2.34%)
Mar 01, 2021 5.650 6.190 5.529 5.580 62,206 +0.04(+0.72%)
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%)
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.