Canada markets closed

FluroTech Ltd. (TEST.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
At close: 02:19PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.01000.01000.01000.01000.0100-
Aug 11, 20220.01000.01000.01000.01000.01002,300
Aug 10, 20220.01000.01000.01000.01000.0100-
Aug 09, 20220.01500.01500.01000.01000.010085,400
Aug 08, 20220.01000.01000.01000.01000.0100200,000
Aug 05, 20220.01500.01500.01500.01500.0150-
Aug 04, 20220.01500.01500.01500.01500.0150-
Aug 03, 20220.01500.01500.01000.01500.0150112,000
Aug 02, 20220.01500.01500.01500.01500.01505,000
Jul 29, 20220.01000.01500.01000.01500.0150225,100
Jul 28, 20220.01500.01500.01000.01500.015021,000
Jul 27, 20220.01500.01500.01500.01500.0150-
Jul 26, 20220.01500.01500.01500.01500.0150500
Jul 25, 20220.01500.01500.01500.01500.01502,000
Jul 22, 20220.01000.01500.01000.01500.015017,500
Jul 21, 20220.01500.01500.01500.01500.0150-
Jul 20, 20220.01500.01500.01500.01500.01506,000
Jul 19, 20220.01500.01500.01500.01500.0150-
Jul 18, 20220.01500.01500.01500.01500.015073,000
Jul 15, 20220.01500.01500.01500.01500.0150700
Jul 14, 20220.01500.01500.01500.01500.01506,000
Jul 13, 20220.01000.01000.01000.01000.010012,000
Jul 12, 20220.01500.01500.01500.01500.0150-
Jul 11, 20220.01500.01500.01500.01500.01502,600
Jul 08, 20220.02000.02000.01500.01500.015022,800
Jul 07, 20220.01000.01000.01000.01000.0100-
Jul 06, 20220.01000.01000.01000.01000.01005,000
Jul 05, 20220.01000.01500.01000.01500.015047,000
Jul 04, 20220.01500.01500.01000.01500.015015,500
Jun 30, 20220.01500.01500.01500.01500.015074,000
Jun 29, 20220.01500.01500.01500.01500.0150-
Jun 28, 20220.01500.01500.01500.01500.0150-
Jun 27, 20220.01500.01500.01500.01500.01501,000
Jun 24, 20220.01500.01500.01500.01500.015082,200
Jun 23, 20220.01500.01500.01500.01500.015024,100
Jun 22, 20220.02000.02000.01500.01500.015090,600
Jun 21, 20220.01500.01500.01500.01500.015025,000
Jun 20, 20220.01500.01500.01500.01500.01505,700
Jun 17, 20220.01500.01500.01500.01500.0150800
Jun 16, 20220.01500.01500.01500.01500.015018,000
Jun 15, 20220.01500.01500.01500.01500.015029,000
Jun 14, 20220.01500.01500.01500.01500.0150-
Jun 13, 20220.02000.02000.01500.01500.015046,200
Jun 10, 20220.01500.01500.01500.01500.01504,000
Jun 09, 20220.01500.01500.01500.01500.01502,000
Jun 08, 20220.01500.01500.01500.01500.015037,900
Jun 07, 20220.01500.02000.01500.02000.020029,000
Jun 06, 20220.02000.02000.02000.02000.0200100
Jun 03, 20220.02000.02000.02000.02000.02007,200
Jun 02, 20220.01500.01500.01500.01500.015010,500
Jun 01, 20220.02000.02000.02000.02000.0200-
May 31, 20220.02000.02000.02000.02000.020013,000
May 30, 20220.02000.02000.02000.02000.02003,800
May 27, 20220.02000.02000.01500.01500.0150256,900
May 26, 20220.02000.02000.02000.02000.0200236,000
May 25, 20220.02000.02000.02000.02000.020037,100
May 24, 20220.02000.02000.02000.02000.02008,900
May 20, 20220.02000.02000.02000.02000.0200900
May 19, 20220.02000.02000.02000.02000.0200-
May 18, 20220.02000.02000.02000.02000.020055,600
May 17, 20220.02000.02000.02000.02000.0200154,000
May 16, 20220.02000.02000.02000.02000.0200900
May 13, 20220.02000.02000.02000.02000.020086,100
May 12, 20220.02000.02000.02000.02000.0200105,100
May 11, 20220.02000.02000.02000.02000.0200210,300
May 10, 20220.02500.02500.02000.02000.020025,500
May 09, 20220.02500.02500.02500.02500.02507,000
May 06, 20220.02500.02500.02500.02500.0250-
May 05, 20220.02500.02500.02500.02500.02501,000
May 04, 20220.02500.02500.02500.02500.025071,500
May 03, 20220.03000.03000.02500.02500.0250167,200
May 02, 20220.03000.03000.03000.03000.030019,000
Apr 29, 20220.03000.03000.02500.02500.025053,100
Apr 28, 20220.02500.03000.02500.03000.030034,100
Apr 27, 20220.02500.02500.02500.02500.0250150,100
Apr 26, 20220.02500.02500.02500.02500.0250242,200
Apr 25, 20220.02500.02500.02500.02500.025036,600
Apr 22, 20220.02500.02500.02500.02500.0250106,300
Apr 21, 20220.02500.02500.02500.02500.025081,500
Apr 20, 20220.02500.02500.02500.02500.025031,400
Apr 19, 20220.02500.03000.02000.03000.030023,000
Apr 18, 20220.03000.03000.02000.02000.020047,500
Apr 14, 20220.02500.02500.02500.02500.0250111,500
Apr 13, 20220.02500.02500.02000.02000.020046,200
Apr 12, 20220.02000.02500.02000.02500.0250365,500
Apr 11, 20220.03000.03000.02500.02500.02501,730,200
Apr 08, 20220.04000.04000.04000.04000.04001,100
Apr 07, 20220.04000.04000.04000.04000.0400900
Apr 06, 20220.04500.04500.04000.04000.040067,300
Apr 05, 20220.04500.05000.04500.05000.050058,000
Apr 04, 20220.05000.05000.05000.05000.050067,300
Apr 01, 20220.05000.05000.04500.05000.050035,300
Mar 31, 20220.05000.05000.04500.04500.045040,500
Mar 30, 20220.04500.04500.04000.04500.04505,800
Mar 29, 20220.05000.05000.04000.04500.0450392,700
Mar 28, 20220.05000.05000.05000.05000.0500191,700
Mar 25, 20220.05000.06000.05000.05500.055073,500
Mar 24, 20220.05500.06000.05500.05500.055032,800
Mar 23, 20220.05500.05500.05500.05500.05506,000
Mar 22, 20220.05500.06000.05500.05500.055093,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...