Canada markets closed

FluroTech Ltd. (TEST.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5300+0.1100 (+26.19%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20210.45000.55000.41500.53000.53001,065,718
Jan. 21, 20210.39000.47000.36000.42000.42001,161,194
Jan. 20, 20210.34500.39000.34500.36000.3600572,952
Jan. 19, 20210.31000.37000.29000.34000.3400627,540
Jan. 18, 20210.29500.32000.26000.30500.3050520,112
Jan. 15, 20210.33000.40000.27500.30500.30501,379,828
Jan. 14, 20210.24000.32000.23500.31500.31501,340,876
Jan. 13, 20210.23000.25000.20500.23500.2350281,072
Jan. 12, 20210.17000.27500.17000.24000.24001,318,205
Jan. 11, 20210.18000.18000.15000.18000.1800797,063
Jan. 08, 20210.16500.17500.15500.17000.1700105,517
Jan. 07, 20210.16000.17500.16000.16500.1650196,169
Jan. 06, 20210.13500.17000.12000.16000.160083,129
Jan. 05, 20210.17000.17000.14000.14500.1450121,526
Jan. 04, 20210.12500.18000.12500.17500.1750608,533
Dec. 31, 20200.12000.12000.11000.11500.115038,300
Dec. 30, 20200.10000.12000.10000.11500.115070,700
Dec. 29, 20200.10000.11000.09500.10000.1000263,139
Dec. 24, 20200.10500.10500.09500.10000.1000111,868
Dec. 23, 20200.10500.10500.10000.10000.1000125,004
Dec. 22, 20200.10500.11000.10500.10500.1050108,000
Dec. 21, 20200.12000.12000.09000.11000.1100263,711
Dec. 18, 20200.12000.12500.11000.11000.1100276,922
Dec. 17, 20200.14000.14000.11000.11000.1100218,500
Dec. 16, 20200.13000.13500.13000.13000.130088,600
Dec. 15, 20200.13000.14000.13000.13500.135034,122
Dec. 14, 20200.13000.13000.12500.12500.1250256,035
Dec. 11, 20200.15000.15000.12500.13500.1350225,750
Dec. 10, 20200.14000.14500.14000.14500.145032,513
Dec. 09, 20200.13500.14500.13500.14000.140042,050
Dec. 08, 20200.13500.15500.13500.14000.1400201,274
Dec. 07, 20200.13500.14000.12500.14000.140088,550
Dec. 04, 20200.14000.15000.14000.14000.1400118,412
Dec. 03, 20200.18000.18000.14500.14500.1450352,671
Dec. 02, 20200.13500.19500.13000.18000.1800818,859
Dec. 01, 20200.15500.15500.11000.12500.1250248,390
Nov. 30, 20200.14500.15500.14500.15000.150016,000
Nov. 27, 20200.18000.18000.16500.16500.165020,733
Nov. 26, 20200.14000.15000.14000.15000.150067,741
Nov. 25, 20200.16000.16000.14500.16000.160024,300
Nov. 24, 20200.16000.17000.14000.15500.1550110,040
Nov. 23, 20200.19000.19000.16000.17000.170055,283
Nov. 20, 20200.19500.20000.17500.17500.1750107,720
Nov. 19, 20200.16500.18000.16500.18000.180086,500
Nov. 18, 20200.20000.20000.16000.16000.1600344,282
Nov. 17, 20200.18500.22000.18000.21000.2100134,209
Nov. 16, 20200.16000.17000.14000.17000.170016,061
Nov. 13, 20200.16500.16500.16000.16000.16005,750
Nov. 12, 20200.16000.17000.16000.16500.165028,635
Nov. 11, 20200.16000.17000.16000.16500.165025,075
Nov. 10, 20200.16000.16000.16000.16000.1600-
Nov. 09, 20200.17500.17500.16000.16000.160045,460
Nov. 06, 20200.19000.19000.16000.18000.180023,275
Nov. 05, 20200.20000.20000.19000.19000.190026,500
Nov. 04, 20200.22500.22500.18000.18000.180038,517
Nov. 03, 20200.22500.22500.20000.20000.20009,000
Nov. 02, 20200.22500.22500.22000.22000.22007,500
Oct. 30, 20200.20000.21500.20000.21500.21507,000
Oct. 29, 20200.19000.19000.19000.19000.19003,500
Oct. 28, 20200.21000.22000.20000.22000.220067,000
Oct. 27, 20200.20500.20500.20500.20500.20501,500
Oct. 26, 20200.23500.24000.23000.23000.230019,087
Oct. 23, 20200.24000.24000.24000.24000.24003,250
Oct. 22, 20200.22000.24500.22000.22000.220089,500
Oct. 21, 20200.22500.23500.22000.22000.220056,600
Oct. 20, 20200.26000.26000.24000.25500.255017,400
Oct. 19, 20200.25500.26500.25000.25500.255062,000
Oct. 16, 20200.24000.27000.20500.25500.2550183,173
Oct. 15, 20200.17000.22000.17000.22000.220036,261
Oct. 14, 20200.18500.18500.18000.18000.180057,550
Oct. 13, 20200.19000.20000.17500.20000.2000251,150
Oct. 09, 20200.20000.21000.20000.20000.200040,000
Oct. 08, 20200.21500.21500.20000.20000.200057,450
Oct. 07, 20200.22000.25000.20000.20000.200081,210
Oct. 06, 20200.24000.24000.22000.22000.220096,900
Oct. 05, 20200.28000.28000.24500.25000.250028,985
Oct. 02, 20200.24000.24500.23500.24500.245054,900
Oct. 01, 20200.26500.26500.23500.24500.245039,375
Sep. 30, 20200.26500.27000.26500.27000.270029,040
Sep. 29, 20200.29000.29000.26000.28000.280063,357
Sep. 28, 20200.28000.28000.27000.28000.280094,835
Sep. 25, 20200.27000.29000.25000.27500.275078,197
Sep. 24, 20200.23500.26000.20500.24500.2450241,366
Sep. 23, 20200.25000.25000.21500.21500.2150258,918
Sep. 22, 20200.28000.28000.25000.25000.250085,150
Sep. 21, 20200.31000.31000.28000.28000.280079,785
Sep. 18, 2020------
Sep. 17, 20200.34000.34000.29000.32000.3200217,190
Sep. 16, 20200.35500.36000.30000.33500.3350233,218
Sep. 15, 20200.29500.40000.28000.37000.37001,133,605
Sep. 14, 20200.24000.32000.21000.28500.2850413,724
Sep. 11, 20200.20000.26500.18500.24000.2400890,279
Sep. 10, 20200.24000.26000.19500.20500.20501,102,935
Sep. 09, 20200.33000.33000.22500.23000.23002,995,800
Sep. 08, 20200.12000.42000.12000.34000.34005,037,652
Sep. 04, 20200.09000.10000.09000.10000.100023,000
Sep. 03, 20200.09000.09000.09000.09000.090012,000
Sep. 02, 20200.09000.09000.09000.09000.090012,002
Sep. 01, 20200.09000.09000.09000.09000.09002,000
Aug. 31, 20200.10000.10000.10000.10000.100065,002
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...