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 (%)
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%)
Apr 01, 2021 4.630 4.909 4.570 4.880 26,900 +0.38(+8.57%)
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%)
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%)
Nov 02, 2020 1.955 1.960 1.955 1.957 952 -0.05(-2.44%)
Oct 30, 2020 2.006 2.006 2.006 2.006 300 +0.03(+1.77%)
Oct 29, 2020 1.997 1.997 1.971 1.971 5,820 -0.01(-0.40%)
Oct 28, 2020 1.986 1.986 1.890 1.979 8,195 +0.09(+4.87%)
Oct 27, 2020 1.887 1.887 1.887 1.887 150 +0.01(+0.35%)
Oct 26, 2020 1.931 1.939 1.871 1.881 13,174 +0.01(+0.30%)
Oct 23, 2020 2.050 2.050 1.875 1.875 5,100 -0.17(-8.50%)
Oct 22, 2020 2.043 2.097 2.043 2.049 4,353 +0.07(+3.30%)
Oct 21, 2020 2.059 2.059 1.984 1.984 9,510 -0.15(-7.15%)
Oct 20, 2020 2.148 2.148 2.100 2.136 12,754 -0.00(-0.09%)
Oct 19, 2020 2.140 2.190 2.130 2.139 6,992 +0.01(+0.32%)
Oct 16, 2020 2.145 2.151 2.132 2.132 6,400 -0.01(-0.39%)
Oct 15, 2020 2.163 2.163 2.120 2.140 2,814 +0.00(+0.00%)
Oct 14, 2020 2.195 2.200 2.139 2.140 3,535 -0.00(-0.01%)
Oct 13, 2020 2.272 2.272 2.140 2.140 6,924 -0.02(-0.91%)
Oct 12, 2020 2.150 2.160 2.150 2.160 1,437 -0.01(-0.35%)
Oct 09, 2020 2.202 2.210 2.040 2.168 11,300 +0.12(+5.93%)
Oct 08, 2020 2.224 2.224 1.960 2.046 28,330 +0.08(+4.31%)
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.