Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roots Corp (TSX: ROOT )

2.310 +0.060 (+2.67%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.220 2.250 2.220 2.240 28,700 +0.00(+0.00%)
Nov 28, 2019 2.260 2.260 2.220 2.240 42,280 -0.01(-0.44%)
Nov 27, 2019 2.290 2.290 2.230 2.250 44,665 +0.03(+1.35%)
Nov 26, 2019 2.250 2.270 2.220 2.220 56,159 -0.07(-3.06%)
Nov 25, 2019 2.240 2.290 2.180 2.290 49,800 +0.01(+0.44%)
Nov 22, 2019 2.290 2.330 2.230 2.280 54,920 +0.01(+0.44%)
Nov 21, 2019 2.120 2.400 2.110 2.270 164,148 +0.16(+7.58%)
Nov 20, 2019 2.220 2.220 2.110 2.110 41,295 -0.09(-4.09%)
Nov 19, 2019 2.320 2.320 2.150 2.200 42,409 -0.05(-2.22%)
Nov 18, 2019 2.400 2.400 2.220 2.250 134,300 -0.08(-3.43%)
Nov 15, 2019 2.280 2.430 2.280 2.330 165,207 +0.05(+2.19%)
Nov 14, 2019 2.060 2.280 2.060 2.280 122,900 +0.24(+11.76%)
Nov 13, 2019 2.020 2.130 2.020 2.040 62,585 -0.01(-0.49%)
Nov 12, 2019 2.010 2.090 2.000 2.050 62,483 +0.02(+0.99%)
Nov 11, 2019 2.030 2.060 2.000 2.030 11,095 +0.01(+0.50%)
Nov 08, 2019 1.970 2.050 1.960 2.020 67,025 +0.06(+3.06%)
Nov 07, 2019 2.010 2.020 1.940 1.960 31,239 -0.02(-1.01%)
Nov 06, 2019 2.010 2.010 1.940 1.980 34,500 -0.02(-1.00%)
Nov 05, 2019 2.090 2.090 1.990 2.000 114,931 -0.02(-0.99%)
Nov 04, 2019 2.010 2.020 1.980 2.020 62,923 +0.01(+0.50%)
Nov 01, 2019 1.950 2.010 1.920 2.010 35,299 +0.06(+3.08%)
Oct 31, 2019 1.910 1.970 1.900 1.950 49,192 +0.03(+1.56%)
Oct 30, 2019 1.980 1.980 1.910 1.920 33,577 -0.03(-1.54%)
Oct 29, 2019 1.990 1.990 1.880 1.950 35,353 +0.02(+1.04%)
Oct 28, 2019 1.970 2.010 1.870 1.930 95,932 +0.04(+2.12%)
Oct 25, 2019 1.850 1.910 1.850 1.890 72,233 -0.01(-0.53%)
Oct 24, 2019 1.980 1.980 1.880 1.900 59,973 -0.06(-3.06%)
Oct 23, 2019 1.970 2.020 1.960 1.960 20,952 -0.03(-1.51%)
Oct 22, 2019 1.990 2.040 1.940 1.990 24,308 +0.03(+1.53%)
Oct 21, 2019 2.080 2.080 1.920 1.960 90,069 -0.05(-2.49%)
Oct 18, 2019 2.020 2.060 2.000 2.010 62,076 -0.05(-2.43%)
Oct 17, 2019 2.020 2.080 2.020 2.060 30,007 +0.03(+1.48%)
Oct 16, 2019 2.070 2.070 2.020 2.030 61,754 +0.00(+0.00%)
Oct 15, 2019 2.040 2.140 2.030 2.030 29,179 -0.02(-0.98%)
Oct 11, 2019 2.050 2.050 2.050 0 -0.04(-1.91%)
Oct 10, 2019 2.110 2.170 2.080 2.090 46,750 +0.02(+0.97%)
Oct 09, 2019 2.050 2.130 2.020 2.070 54,997 +0.03(+1.47%)
Oct 08, 2019 2.040 2.100 2.030 2.040 25,045 -0.03(-1.45%)
Oct 07, 2019 2.190 2.190 2.030 2.070 80,951 -0.05(-2.36%)
Oct 04, 2019 2.230 2.230 2.100 2.120 24,705 -0.03(-1.40%)
Oct 03, 2019 2.250 2.250 2.090 2.150 28,524 -0.04(-1.83%)
Oct 02, 2019 2.090 2.210 2.090 2.190 88,666 +0.04(+1.86%)
Oct 01, 2019 2.080 2.170 2.060 2.150 67,339 +0.06(+2.87%)
Sep 30, 2019 2.110 2.110 2.000 2.090 84,849 +0.00(+0.00%)
Sep 27, 2019 2.070 2.100 2.070 2.090 31,891 +0.01(+0.48%)
Sep 26, 2019 2.150 2.150 2.080 2.080 26,979 -0.02(-0.95%)
Sep 25, 2019 2.060 2.150 2.020 2.100 119,695 -0.05(-2.33%)
Sep 24, 2019 2.240 2.240 2.120 2.150 104,664 -0.09(-4.02%)
Sep 23, 2019 2.280 2.290 2.210 2.240 48,322 -0.01(-0.44%)
Sep 20, 2019 2.350 2.350 2.230 2.250 1,457,475 -0.04(-1.75%)
Sep 19, 2019 2.310 2.310 2.290 2.290 60,772 -0.03(-1.29%)
Sep 18, 2019 2.380 2.380 2.300 2.320 107,566 -0.04(-1.69%)
Sep 17, 2019 2.440 2.440 2.330 2.360 97,404 -0.03(-1.26%)
Sep 16, 2019 2.390 2.390 2.350 2.390 152,529 +0.00(+0.00%)
Sep 13, 2019 2.390 2.450 2.370 2.390 269,800 +0.00(+0.00%)
Sep 12, 2019 2.440 2.440 2.360 2.390 341,691 +0.01(+0.42%)
Sep 11, 2019 2.490 2.490 2.280 2.380 1,164,390 -0.36(-13.14%)
Sep 10, 2019 2.670 2.750 2.600 2.740 99,314 +0.15(+5.79%)
Sep 09, 2019 2.600 2.620 2.540 2.590 45,907 +0.10(+4.02%)
Sep 06, 2019 2.500 2.500 2.490 2.490 47,554 +0.00(+0.00%)
Sep 05, 2019 2.590 2.640 2.380 2.490 216,471 -0.10(-3.86%)
Sep 04, 2019 2.750 2.750 2.590 2.590 59,230 -0.05(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.