Canada markets closed

FluroTech Ltd. (TEST.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1500-0.0150 (-9.09%)
At close: 3:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20210.16500.16500.15000.15000.150071,800
Sep. 23, 20210.16000.17500.16000.16500.165010,500
Sep. 22, 20210.16000.16000.15500.15500.15506,600
Sep. 21, 20210.14500.16000.14500.15000.150017,100
Sep. 20, 20210.14500.15000.14000.15000.150084,000
Sep. 17, 20210.14500.15000.14500.15000.150030,700
Sep. 16, 20210.15000.15000.14000.14500.145082,500
Sep. 15, 20210.16000.16000.15000.15500.155041,700
Sep. 14, 20210.16000.16000.16000.16000.1600400
Sep. 13, 20210.16500.16500.15000.16000.1600198,400
Sep. 10, 20210.16000.17500.16000.17500.175041,600
Sep. 09, 20210.16500.16500.15500.16000.160049,200
Sep. 08, 20210.16500.17000.16000.16500.165067,000
Sep. 07, 20210.17000.17000.16000.16500.165079,000
Sep. 03, 20210.17500.18000.16500.18000.180046,000
Sep. 02, 20210.18000.18000.18000.18000.18001,800
Sep. 01, 20210.17500.17500.17500.17500.175010,000
Aug. 31, 20210.18000.18000.17500.17500.175036,800
Aug. 30, 20210.17500.18000.17500.17500.175049,000
Aug. 27, 20210.17000.17500.16000.17500.175095,900
Aug. 26, 20210.18000.18000.17000.17000.170089,200
Aug. 25, 20210.18500.18500.18000.18500.185017,100
Aug. 24, 20210.19000.19000.19000.19000.19005,000
Aug. 23, 20210.19000.19000.18000.18500.185044,700
Aug. 20, 20210.19000.19000.18500.19000.19003,400
Aug. 19, 20210.18500.19000.17500.19000.190021,900
Aug. 18, 20210.19500.19500.19000.19000.190027,000
Aug. 17, 20210.19500.20500.19000.20000.200015,100
Aug. 16, 20210.18000.21000.18000.21000.210097,000
Aug. 13, 20210.18000.18500.18000.18000.180029,000
Aug. 12, 20210.18000.18000.17500.18000.180028,100
Aug. 11, 20210.18000.18500.18000.18000.18009,300
Aug. 10, 20210.20000.20000.18500.19000.1900143,400
Aug. 09, 20210.18500.21000.18000.21000.2100149,600
Aug. 06, 20210.18000.18500.18000.18500.185036,500
Aug. 05, 20210.18500.18500.18500.18500.18501,900
Aug. 04, 20210.19000.19000.18000.18000.180065,300
Aug. 03, 20210.18500.18500.18000.18000.180022,100
Jul. 30, 20210.17500.18000.17000.18000.180037,300
Jul. 29, 20210.18500.18500.17500.17500.175036,500
Jul. 28, 20210.18000.18000.18000.18000.1800212,800
Jul. 27, 20210.18500.18500.18000.18000.180044,600
Jul. 26, 20210.17500.18500.17500.18500.185024,500
Jul. 23, 20210.18000.18000.17500.18000.1800125,800
Jul. 22, 20210.18500.18500.17500.18000.180058,900
Jul. 21, 20210.17500.18500.16000.18500.1850196,900
Jul. 20, 20210.17500.17500.17500.17500.175044,900
Jul. 19, 20210.17500.17500.17000.17000.170063,000
Jul. 16, 20210.18500.18500.17500.17500.175013,400
Jul. 15, 20210.17000.18000.17000.18000.180095,300
Jul. 14, 20210.18000.18000.16500.16500.1650331,900
Jul. 13, 20210.19000.19000.17000.18500.1850233,600
Jul. 12, 20210.17500.21000.17500.18500.1850234,100
Jul. 09, 20210.16000.18000.15500.17500.1750302,000
Jul. 08, 20210.18500.18500.15000.15000.1500887,400
Jul. 07, 20210.20500.20500.17000.18500.1850200,200
Jul. 06, 20210.20000.20000.19000.19500.1950102,700
Jul. 05, 20210.21000.21000.19500.20000.200066,000
Jul. 02, 20210.19000.21500.19000.20000.200054,900
Jun. 30, 20210.19500.19500.18000.19500.195096,300
Jun. 29, 20210.21500.21500.19000.19000.190022,900
Jun. 28, 20210.22500.24000.20500.20500.205068,500
Jun. 25, 20210.19000.22000.18000.21500.2150248,300
Jun. 24, 20210.19500.19500.18500.18500.185067,300
Jun. 23, 20210.21000.21000.18500.18500.185067,900
Jun. 22, 20210.23000.23000.19000.20000.2000230,500
Jun. 21, 20210.20500.25000.20500.23000.2300117,600
Jun. 18, 20210.24000.24000.19500.20000.2000212,600
Jun. 17, 20210.25000.26500.24000.25000.2500109,800
Jun. 16, 20210.26000.26500.25000.26000.2600104,700
Jun. 15, 20210.24500.25500.22000.25500.2550103,000
Jun. 14, 20210.26500.26500.24000.24000.2400182,800
Jun. 11, 20210.25500.26000.22500.25500.2550739,700
Jun. 10, 20210.21000.28500.21000.23500.2350588,900
Jun. 09, 20210.18500.23000.18000.20000.2000187,100
Jun. 08, 20210.17000.22500.17000.18500.1850346,200
Jun. 07, 20210.17500.18000.15000.18000.1800315,500
Jun. 04, 20210.15000.18500.14500.16500.1650271,700
Jun. 03, 20210.16000.16000.14000.14000.1400300,600
Jun. 02, 20210.15500.17000.14000.14000.140071,400
Jun. 01, 20210.18000.19000.15500.15500.1550184,100
May 31, 20210.18500.18500.17500.18000.1800181,600
May 28, 20210.19000.19000.18000.18500.185090,600
May 27, 20210.19000.20000.18000.18000.1800405,200
May 26, 20210.19500.20000.17500.18500.1850514,300
May 25, 20210.20000.24000.18000.20000.20001,028,500
May 21, 20210.27000.27000.24500.24500.2450160,500
May 20, 20210.25500.28000.25000.27000.270048,500
May 19, 20210.26500.26500.25000.26000.260045,000
May 18, 20210.29000.29000.27500.27500.275046,000
May 17, 20210.31500.31500.27500.27500.2750485,600
May 14, 20210.30000.31500.30000.30000.300047,300
May 13, 20210.26000.34500.26000.30000.3000286,000
May 12, 20210.25500.25500.23000.24500.2450121,300
May 11, 20210.29000.29000.23000.24500.2450447,300
May 10, 20210.31000.33500.28500.28500.2850145,600
May 07, 20210.30000.32000.29000.31000.3100117,100
May 06, 20210.35000.35000.28500.29000.2900392,300
May 05, 20210.40500.40500.32000.34500.3450176,000
May 04, 20210.41500.42000.38500.38500.3850286,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...