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 (%)
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.
 
 
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.