Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 28, 2021
5.746
5.746
5.746
0
-0.14(-2.32%)
Jul 27, 2021
5.525
6.000
5.525
5.882
56,794
-0.03(-0.47%)
Jul 26, 2021
5.950
5.950
5.696
5.910
118,282
-0.09(-1.58%)
Jul 23, 2021
6.000
6.122
5.899
6.005
83,503
+0.09(+1.61%)
Jul 22, 2021
5.852
5.910
5.739
5.910
32,905
+0.09(+1.47%)
Jul 21, 2021
5.720
5.850
5.710
5.824
22,548
+0.11(+2.00%)
Jul 20, 2021
5.900
5.990
5.460
5.710
19,021
+0.05(+0.88%)
Jul 19, 2021
5.600
5.800
5.491
5.660
44,319
-0.11(-1.91%)
Jul 16, 2021
6.500
6.500
5.622
5.770
32,551
-0.01(-0.10%)
Jul 15, 2021
5.620
6.000
5.620
5.776
31,217
-0.10(-1.77%)
Jul 14, 2021
5.200
6.230
5.200
5.880
45,618
+0.08(+1.38%)
Jul 13, 2021
6.000
6.000
5.620
5.800
54,108
+0.02(+0.35%)
Jul 12, 2021
5.500
5.800
5.498
5.780
77,188
+0.46(+8.65%)
Jul 09, 2021
5.440
5.698
5.230
5.320
64,154
+0.02(+0.38%)
Jul 08, 2021
5.150
5.300
4.980
5.300
53,520
+0.23(+4.64%)
Jul 07, 2021
5.600
5.610
5.037
5.065
70,124
-0.39(-7.23%)
Jul 06, 2021
5.620
5.620
5.400
5.460
46,925
-0.17(-3.02%)
Jul 02, 2021
5.970
5.970
5.497
5.630
28,884
-0.10(-1.68%)
Jul 01, 2021
5.635
5.780
5.635
5.726
11,607
+0.11(+1.89%)
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%)
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
.