Pond Technologies Holdings Inc. (POND.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4200+0.0200 (+5.00%)

At close: 3:35PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 22, 2021	0.3900	0.4300	0.3900	0.4200	0.4200	77,000
Oct. 21, 2021	0.4000	0.4100	0.3900	0.4000	0.4000	86,800
Oct. 20, 2021	0.3700	0.3900	0.3600	0.3900	0.3900	52,100
Oct. 19, 2021	0.3600	0.3600	0.3500	0.3500	0.3500	87,600
Oct. 18, 2021	0.3400	0.3600	0.3400	0.3600	0.3600	114,800
Oct. 15, 2021	0.3500	0.3600	0.3400	0.3500	0.3500	114,300
Oct. 14, 2021	0.3500	0.3500	0.3400	0.3500	0.3500	44,200
Oct. 13, 2021	0.3800	0.3800	0.3200	0.3400	0.3400	307,000
Oct. 12, 2021	0.4000	0.4000	0.3800	0.3800	0.3800	88,700
Oct. 08, 2021	0.4000	0.4000	0.3900	0.4000	0.4000	9,600
Oct. 07, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	5,400
Oct. 06, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	11,000
Oct. 05, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	26,400
Oct. 04, 2021	0.4200	0.4200	0.4000	0.4000	0.4000	70,300
Oct. 01, 2021	0.4200	0.4200	0.4100	0.4100	0.4100	50,100
Sep. 30, 2021	0.4200	0.4700	0.4100	0.4200	0.4200	326,800
Sep. 29, 2021	0.4400	0.4400	0.4100	0.4100	0.4100	83,400
Sep. 28, 2021	0.4500	0.4500	0.4400	0.4500	0.4500	56,300
Sep. 27, 2021	0.4500	0.4500	0.4400	0.4500	0.4500	95,600
Sep. 24, 2021	0.4600	0.4600	0.4500	0.4500	0.4500	120,600
Sep. 23, 2021	0.4600	0.4700	0.4500	0.4600	0.4600	33,500
Sep. 22, 2021	0.4200	0.4500	0.4200	0.4500	0.4500	111,900
Sep. 21, 2021	0.4300	0.4300	0.4100	0.4200	0.4200	49,400
Sep. 20, 2021	0.4500	0.4500	0.4300	0.4300	0.4300	13,200
Sep. 17, 2021	0.4400	0.4500	0.4200	0.4400	0.4400	93,200
Sep. 16, 2021	0.4600	0.4600	0.4400	0.4400	0.4400	43,600
Sep. 15, 2021	0.4600	0.4600	0.4500	0.4500	0.4500	67,000
Sep. 14, 2021	0.5100	0.5100	0.4600	0.4600	0.4600	71,800
Sep. 13, 2021	0.5100	0.5100	0.4900	0.4900	0.4900	42,600
Sep. 10, 2021	0.5400	0.5400	0.4900	0.5000	0.5000	100,600
Sep. 09, 2021	0.5600	0.5700	0.5200	0.5300	0.5300	135,700
Sep. 08, 2021	0.5300	0.5600	0.5200	0.5400	0.5400	319,800
Sep. 07, 2021	0.5000	0.5000	0.4900	0.4900	0.4900	79,600
Sep. 03, 2021	0.4600	0.5000	0.4600	0.4900	0.4900	113,200
Sep. 02, 2021	0.4400	0.4700	0.4400	0.4600	0.4600	177,300
Sep. 01, 2021	0.4400	0.4400	0.4300	0.4300	0.4300	15,500
Aug. 31, 2021	0.4400	0.4400	0.4400	0.4400	0.4400	12,500
Aug. 30, 2021	0.4300	0.4400	0.4300	0.4400	0.4400	29,000
Aug. 27, 2021	0.4400	0.4400	0.4400	0.4400	0.4400	82,300
Aug. 26, 2021	0.4300	0.4400	0.4300	0.4400	0.4400	31,200
Aug. 25, 2021	0.4200	0.4300	0.4200	0.4300	0.4300	9,300
Aug. 24, 2021	0.4400	0.4400	0.4300	0.4300	0.4300	54,800
Aug. 23, 2021	0.4500	0.4500	0.4300	0.4400	0.4400	18,500
Aug. 20, 2021	0.4600	0.4600	0.4400	0.4500	0.4500	38,100
Aug. 19, 2021	0.4700	0.4900	0.4500	0.4500	0.4500	30,800
Aug. 18, 2021	0.4800	0.4800	0.4700	0.4700	0.4700	12,500
Aug. 17, 2021	0.4800	0.4800	0.4700	0.4700	0.4700	6,200
Aug. 16, 2021	0.5000	0.5000	0.4800	0.4800	0.4800	14,800
Aug. 13, 2021	0.4900	0.4900	0.4800	0.4900	0.4900	43,500
Aug. 12, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	2,200
Aug. 11, 2021	0.4900	0.4900	0.4800	0.4900	0.4900	51,900
Aug. 10, 2021	0.5100	0.5100	0.4800	0.4900	0.4900	297,000
Aug. 09, 2021	0.5000	0.5000	0.4700	0.4800	0.4800	124,400
Aug. 06, 2021	0.4900	0.5000	0.4800	0.5000	0.5000	188,200
Aug. 05, 2021	0.4500	0.4800	0.4500	0.4800	0.4800	202,900
Aug. 04, 2021	0.4600	0.4600	0.4500	0.4500	0.4500	48,000
Aug. 03, 2021	0.4600	0.4600	0.4600	0.4600	0.4600	28,700
Jul. 30, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	10,600
Jul. 29, 2021	0.4700	0.4700	0.4600	0.4600	0.4600	13,400
Jul. 28, 2021	0.4700	0.4700	0.4400	0.4600	0.4600	22,600
Jul. 27, 2021	0.4700	0.4700	0.4600	0.4600	0.4600	3,600
Jul. 26, 2021	0.4500	0.4900	0.4500	0.4600	0.4600	55,000
Jul. 23, 2021	0.4900	0.4900	0.4400	0.4500	0.4500	45,500
Jul. 22, 2021	0.4900	0.5000	0.4400	0.4800	0.4800	107,900
Jul. 21, 2021	0.4300	0.4900	0.4300	0.4800	0.4800	58,500
Jul. 20, 2021	0.4300	0.4300	0.4200	0.4200	0.4200	36,100
Jul. 19, 2021	0.4700	0.4700	0.4200	0.4200	0.4200	116,000
Jul. 16, 2021	0.4800	0.4800	0.4700	0.4800	0.4800	46,600
Jul. 15, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	44,000
Jul. 14, 2021	0.4900	0.4900	0.4800	0.4800	0.4800	21,200
Jul. 13, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	18,600
Jul. 12, 2021	0.5000	0.5100	0.4800	0.4800	0.4800	52,900
Jul. 09, 2021	0.5000	0.5000	0.4900	0.5000	0.5000	23,700
Jul. 08, 2021	0.5200	0.5200	0.4700	0.5000	0.5000	107,500
Jul. 07, 2021	0.5200	0.5300	0.5200	0.5300	0.5300	4,800
Jul. 06, 2021	0.5400	0.5400	0.5000	0.5100	0.5100	52,100
Jul. 05, 2021	0.5700	0.5700	0.5100	0.5200	0.5200	138,800
Jul. 02, 2021	0.5700	0.5800	0.5500	0.5800	0.5800	21,300
Jun. 30, 2021	0.5700	0.5700	0.5500	0.5700	0.5700	16,000
Jun. 29, 2021	0.5700	0.6100	0.5600	0.5800	0.5800	47,500
Jun. 28, 2021	0.5800	0.5800	0.5700	0.5700	0.5700	14,600
Jun. 25, 2021	0.5800	0.5800	0.5600	0.5600	0.5600	100,800
Jun. 24, 2021	0.5800	0.5800	0.5800	0.5800	0.5800	72,200
Jun. 23, 2021	0.6100	0.6100	0.5900	0.5900	0.5900	53,200
Jun. 22, 2021	0.6200	0.6300	0.6100	0.6200	0.6200	22,500
Jun. 21, 2021	0.6100	0.6300	0.6100	0.6300	0.6300	6,200
Jun. 18, 2021	0.6000	0.6300	0.6000	0.6300	0.6300	48,900
Jun. 17, 2021	0.6300	0.6300	0.6100	0.6100	0.6100	18,300
Jun. 16, 2021	0.6300	0.6300	0.6200	0.6200	0.6200	81,500
Jun. 15, 2021	0.6500	0.6500	0.6200	0.6200	0.6200	37,500
Jun. 14, 2021	0.6800	0.6800	0.6500	0.6500	0.6500	33,200
Jun. 11, 2021	0.6600	0.6600	0.6400	0.6600	0.6600	38,400
Jun. 10, 2021	0.6500	0.6600	0.6500	0.6500	0.6500	32,700
Jun. 09, 2021	0.6700	0.6700	0.6400	0.6500	0.6500	75,200
Jun. 08, 2021	0.6500	0.6700	0.6500	0.6700	0.6700	44,600
Jun. 07, 2021	0.6700	0.6700	0.6600	0.6700	0.6700	20,700
Jun. 04, 2021	0.6700	0.6800	0.6600	0.6700	0.6700	23,100
Jun. 03, 2021	0.6500	0.6800	0.6500	0.6800	0.6800	25,400
Jun. 02, 2021	0.6400	0.6500	0.6200	0.6500	0.6500	18,600
Jun. 01, 2021	0.7000	0.7000	0.6300	0.6500	0.6500	52,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,216.15+3.75(+0.02%)

S&P 5004,544.90-4.88(-0.11%)

DOW35,677.02+73.94(+0.21%)

CAD/USD0.8091+0.0007(+0.0890%)

BTC-CAD75,454.79-1,091.09(-1.43%)

CMC Crypto 2001,453.34-49.70(-3.31%)

Pond Technologies Holdings Inc. (POND.V)

S&P/TSX
21,216.15
+3.75(+0.02%)

S&P 500
4,544.90
-4.88(-0.11%)

DOW
35,677.02
+73.94(+0.21%)

CAD/USD
0.8091
+0.0007(+0.0890%)

BTC-CAD
75,454.79
-1,091.09(-1.43%)

CMC Crypto 200
1,453.34
-49.70(-3.31%)