Pond Technologies Holdings Inc. (POND.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:47PM EDT

Time Period:

Sept 28, 2022 - Sept 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Sept 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sept 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 22, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	4,400
Sept 21, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	60,000
Sept 20, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	5,000
Sept 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	16,400
Sept 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Sept 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 12, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	14,000
Sept 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	28,500
Sept 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	71,800
Sept 07, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	117,000
Sept 06, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	46,600
Sept 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sept 01, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	59,200
Aug 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	134,600
Aug 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	64,000
Aug 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	95,000
Aug 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	400
Aug 25, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	49,400
Aug 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 21, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	53,000
Aug 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Aug 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,700
Aug 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	57,300
Aug 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	60,300
Aug 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	19,500
Aug 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Aug 10, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	120,700
Aug 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,900
Aug 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	15,200
Aug 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,300
Aug 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,700
Aug 02, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Aug 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jul 31, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	118,400
Jul 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,100
Jul 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	600
Jul 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jul 25, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	47,100
Jul 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jul 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jul 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	500
Jul 18, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	45,000
Jul 17, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	41,000
Jul 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	45,900
Jul 12, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	55,000
Jul 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Jul 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	18,100
Jul 07, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	487,700
Jul 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	29,000
Jul 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Jul 04, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	76,500
Jun 30, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	800
Jun 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Jun 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jun 27, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	29,100
Jun 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jun 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jun 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 21, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	100,000
Jun 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,100
Jun 19, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	88,100
Jun 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	25,500
Jun 15, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	6,000
Jun 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	77,000
Jun 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	23,500
Jun 09, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	138,800
Jun 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Jun 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	14,300
Jun 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jun 02, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	399,000
Jun 01, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	32,000
May 31, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
May 30, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	51,000
May 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
May 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
May 25, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,100
May 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
May 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	600
May 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
May 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
May 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	20,200
May 16, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	121,700
May 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 12, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	8,400
May 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
May 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
May 08, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	86,900
May 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	65,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,435.98-120.22(-0.61%)

S&P 5004,274.51+0.98(+0.02%)

DOW33,550.27-68.63(-0.20%)

CAD/USD0.7411+0.0000(+0.01%)

CRUDE OIL94.29+0.61(+0.65%)

Bitcoin CAD35,713.73+291.34(+0.82%)

Pond Technologies Holdings Inc. (POND.V)

S&P/TSX
19,435.98
-120.22(-0.61%)

S&P 500
4,274.51
+0.98(+0.02%)

DOW
33,550.27
-68.63(-0.20%)

CAD/USD
0.7411
+0.0000(+0.01%)

CRUDE OIL
94.29
+0.61(+0.65%)

Bitcoin CAD
35,713.73
+291.34(+0.82%)