Futuris Company (FTRS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0240

-0.0059

(-19.73%)

At close: 09:30AM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	166
May 08, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
May 07, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
May 06, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
May 03, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
May 02, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
May 01, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
Apr 30, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
Apr 29, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
Apr 26, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	7,500
Apr 25, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Apr 24, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Apr 23, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Apr 22, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Apr 19, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Apr 18, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
Apr 17, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	500
Apr 16, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Apr 15, 2024	0.0271	0.0271	0.0213	0.0213	0.0213	20,000
Apr 12, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	9,950
Apr 11, 2024	0.0281	0.0281	0.0281	0.0281	0.0281	-
Apr 10, 2024	0.0281	0.0281	0.0281	0.0281	0.0281	150
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
Mar 28, 2024	0.0300	0.0300	0.0286	0.0286	0.0286	1,700
Mar 27, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Mar 26, 2024	0.0320	0.0320	0.0231	0.0231	0.0231	34,450
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	500
Mar 22, 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
Mar 21, 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
Mar 20, 2024	0.0469	0.0469	0.0469	0.0469	0.0469	500
Mar 19, 2024	0.0422	0.0422	0.0422	0.0422	0.0422	-
Mar 18, 2024	0.0422	0.0422	0.0422	0.0422	0.0422	100
Mar 15, 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
Mar 14, 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
Mar 13, 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
Mar 12, 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
Mar 11, 2024	0.0400	0.0490	0.0400	0.0469	0.0469	24,534
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Mar 07, 2024	0.0288	0.0300	0.0280	0.0280	0.0280	41,342
Mar 06, 2024	0.0289	0.0289	0.0210	0.0210	0.0210	32,600
Mar 05, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	100
Mar 04, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	100
Mar 01, 2024	0.0279	0.0290	0.0279	0.0290	0.0290	2,000
Feb 29, 2024	0.0215	0.0290	0.0215	0.0240	0.0240	6,100
Feb 28, 2024	0.0239	0.0290	0.0239	0.0290	0.0290	2,000
Feb 27, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 26, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,000
Feb 23, 2024	0.0220	0.0249	0.0220	0.0249	0.0249	6,000
Feb 22, 2024	0.0220	0.0235	0.0220	0.0235	0.0235	13,333
Feb 21, 2024	0.0184	0.0190	0.0184	0.0190	0.0190	29,300
Feb 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 16, 2024	0.0201	0.0220	0.0201	0.0220	0.0220	13,000
Feb 15, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
Feb 14, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	1,066
Feb 13, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
Feb 12, 2024	0.0249	0.0249	0.0201	0.0249	0.0249	5,757
Feb 09, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	30,600
Feb 08, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Feb 07, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Feb 06, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	1,000
Feb 05, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Feb 02, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	422
Feb 01, 2024	0.0216	0.0245	0.0216	0.0245	0.0245	4,000
Jan 31, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Jan 30, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Jan 29, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Jan 26, 2024	0.0200	0.0245	0.0200	0.0245	0.0245	81,000
Jan 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,000
Jan 24, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	318,534
Jan 23, 2024	0.0218	0.0230	0.0218	0.0230	0.0230	24,000
Jan 22, 2024	0.0182	0.0182	0.0175	0.0175	0.0175	39,300
Jan 19, 2024	0.0218	0.0218	0.0200	0.0200	0.0200	130,000
Jan 18, 2024	0.0240	0.0240	0.0194	0.0194	0.0194	21,000
Jan 17, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	11,000
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,266
Jan 12, 2024	0.0191	0.0248	0.0190	0.0230	0.0230	73,666
Jan 11, 2024	0.0339	0.0339	0.0200	0.0200	0.0200	345,200
Jan 10, 2024	0.0222	0.0300	0.0170	0.0210	0.0210	386,200
Jan 09, 2024	0.0349	0.0349	0.0349	0.0349	0.0349	-
Jan 08, 2024	0.0269	0.0349	0.0215	0.0349	0.0349	126,100
Jan 05, 2024	0.0162	0.0250	0.0102	0.0250	0.0250	625,700
Jan 04, 2024	0.0200	0.0223	0.0180	0.0199	0.0199	459,200
Jan 03, 2024	0.0250	0.0340	0.0236	0.0340	0.0340	283,434
Jan 02, 2024	0.0301	0.0349	0.0242	0.0349	0.0349	482,120
Dec 29, 2023	0.0567	0.0567	0.0300	0.0400	0.0400	23,600
Dec 28, 2023	0.0351	0.0351	0.0351	0.0351	0.0351	8,000
Dec 27, 2023	0.0549	0.0549	0.0549	0.0549	0.0549	-
Dec 26, 2023	0.0549	0.0549	0.0549	0.0549	0.0549	-
Dec 22, 2023	0.0549	0.0549	0.0549	0.0549	0.0549	-
Dec 21, 2023	0.0474	0.0549	0.0301	0.0549	0.0549	57,512
Dec 20, 2023	0.0474	0.0474	0.0474	0.0474	0.0474	200
Dec 19, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 18, 2023	0.0399	0.0465	0.0329	0.0450	0.0450	218,220
Dec 15, 2023	0.0399	0.0399	0.0399	0.0399	0.0399	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7309-0.0002(-0.03%)

CRUDE OIL79.91+0.65(+0.82%)

Bitcoin CAD86,209.55+2,875.97(+3.45%)

Futuris Company (FTRS)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7309
-0.0002(-0.03%)

CRUDE OIL
79.91
+0.65(+0.82%)

Bitcoin CAD
86,209.55
+2,875.97(+3.45%)