Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verticalscope Holdings Inc (TSX: FORA )

8.500 -0.200 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 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, 2024 8.550 8.610 8.350 8.500 13,164 -0.20(-2.30%)
May 27, 2024 8.500 8.700 8.500 8.700 23,252 +0.20(+2.35%)
May 24, 2024 8.590 8.700 8.500 8.500 6,800 -0.09(-1.05%)
May 23, 2024 8.220 8.690 8.220 8.590 5,617 +0.34(+4.12%)
May 22, 2024 8.700 8.700 8.250 8.250 9,033 -0.63(-7.09%)
May 21, 2024 8.700 8.880 8.350 8.880 8,546 +0.24(+2.78%)
May 17, 2024 8.640 0 -0.09(-1.03%)
May 16, 2024 8.300 9.000 8.300 8.730 17,066 +0.33(+3.93%)
May 15, 2024 9.050 9.050 8.220 8.400 22,800 -0.17(-1.98%)
May 14, 2024 9.020 9.020 8.320 8.570 23,288 -0.63(-6.85%)
May 13, 2024 9.210 9.300 9.200 9.200 8,201 -0.01(-0.11%)
May 10, 2024 9.590 9.590 9.080 9.210 12,191 -0.38(-3.96%)
May 09, 2024 9.010 9.600 9.000 9.590 21,453 +0.59(+6.56%)
May 08, 2024 8.980 9.220 8.600 9.000 32,964 +0.46(+5.39%)
May 07, 2024 8.360 8.550 8.200 8.540 5,050 +0.34(+4.15%)
May 06, 2024 8.140 8.350 7.900 8.200 11,736 -0.08(-0.97%)
May 03, 2024 7.770 8.350 7.770 8.280 15,394 +0.36(+4.55%)
May 02, 2024 7.790 7.920 7.720 7.920 7,926 +0.46(+6.17%)
May 01, 2024 7.720 7.900 7.460 7.460 10,520 -0.38(-4.85%)
Apr 30, 2024 7.900 7.910 7.710 7.840 5,692 -0.09(-1.13%)
Apr 29, 2024 7.630 7.970 7.630 7.930 14,809 +0.33(+4.34%)
Apr 26, 2024 7.900 7.900 7.600 7.600 472 -0.08(-1.04%)
Apr 25, 2024 7.590 7.760 7.430 7.680 3,601 -0.07(-0.90%)
Apr 24, 2024 7.740 7.750 7.420 7.750 2,577 +0.00(+0.00%)
Apr 23, 2024 7.500 7.950 7.250 7.750 5,856 +0.27(+3.61%)
Apr 22, 2024 7.410 7.510 7.270 7.480 26,746 +0.06(+0.81%)
Apr 19, 2024 7.690 7.700 7.420 7.420 29,821 -0.33(-4.26%)
Apr 18, 2024 7.550 7.810 7.360 7.750 52,535 +0.52(+7.19%)
Apr 17, 2024 6.990 7.620 6.990 7.230 24,295 +0.22(+3.14%)
Apr 16, 2024 6.900 7.010 6.800 7.010 29,840 +0.04(+0.57%)
Apr 15, 2024 7.100 7.410 6.970 6.970 73,920 +0.06(+0.87%)
Apr 12, 2024 7.060 7.350 6.880 6.910 62,060 -0.15(-2.12%)
Apr 11, 2024 7.300 7.300 6.900 7.060 60,033 -0.07(-0.98%)
Apr 10, 2024 7.080 7.140 7.030 7.130 11,905 +0.14(+2.00%)
Apr 09, 2024 7.000 7.140 6.900 6.990 18,401 -0.01(-0.14%)
Apr 08, 2024 7.150 7.150 6.990 7.000 7,100 -0.01(-0.14%)
Apr 05, 2024 6.990 7.090 6.920 7.010 11,016 +0.02(+0.29%)
Apr 04, 2024 7.190 7.400 6.900 6.990 60,933 -0.08(-1.13%)
Apr 03, 2024 7.120 7.240 7.040 7.070 26,091 -0.06(-0.84%)
Apr 02, 2024 7.510 7.510 7.120 7.130 34,840 -0.62(-8.00%)
Apr 01, 2024 8.350 8.350 7.750 7.750 8,820 -0.58(-6.96%)
Mar 28, 2024 8.330 0 -0.21(-2.46%)
Mar 27, 2024 8.580 8.930 8.410 8.540 32,675 -0.31(-3.50%)
Mar 26, 2024 8.400 9.130 8.400 8.850 68,054 +0.61(+7.40%)
Mar 25, 2024 7.550 9.970 7.400 8.240 106,836 +1.33(+19.25%)
Mar 22, 2024 7.300 7.450 6.900 6.910 27,627 -0.30(-4.16%)
Mar 21, 2024 7.290 7.290 7.150 7.210 54,694 +0.06(+0.84%)
Mar 20, 2024 7.280 7.290 7.150 7.150 22,027 -0.15(-2.05%)
Mar 19, 2024 7.430 7.430 7.250 7.300 46,047 -0.15(-2.01%)
Mar 18, 2024 7.080 7.500 7.080 7.450 73,257 +0.38(+5.37%)
Mar 15, 2024 7.550 8.330 7.010 7.070 174,042 +0.59(+9.10%)
Mar 14, 2024 5.550 6.480 5.550 6.480 35,841 +0.99(+18.03%)
Mar 13, 2024 5.070 5.490 5.070 5.490 21,300 +0.43(+8.50%)
Mar 12, 2024 4.510 5.060 4.400 5.060 28,192 +0.46(+10.00%)
Mar 11, 2024 4.500 4.600 4.390 4.600 11,543 +0.15(+3.37%)
Mar 08, 2024 4.310 4.450 4.310 4.450 5,000 +0.10(+2.30%)
Mar 07, 2024 4.380 4.510 4.350 4.350 18,600 -0.15(-3.33%)
Mar 06, 2024 4.630 4.630 4.500 4.500 1,212 -0.02(-0.44%)
Mar 05, 2024 4.670 4.670 4.520 4.520 1,600 -0.08(-1.74%)
Mar 04, 2024 4.660 4.660 4.600 4.600 2,379 -0.20(-4.17%)
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.