Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.