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

Roots Corp (TSX: ROOT )

2.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 1.170 1.180 1.060 1.130 154,927 +0.04(+3.67%)
Apr 29, 2020 0.9500 1.150 0.9400 1.090 181,186 +0.18(+19.78%)
Apr 28, 2020 0.8800 0.9700 0.8800 0.9100 85,639 +0.03(+3.41%)
Apr 27, 2020 0.8000 0.8800 0.8000 0.8800 66,441 +0.09(+11.39%)
Apr 24, 2020 0.8600 0.8600 0.7900 0.7900 32,839 -0.01(-1.25%)
Apr 23, 2020 0.8200 0.8500 0.7900 0.8000 45,014 +0.03(+3.90%)
Apr 22, 2020 0.7700 0.8200 0.7500 0.7700 16,555 +0.00(+0.00%)
Apr 21, 2020 0.8000 0.8000 0.7500 0.7700 48,611 -0.03(-3.75%)
Apr 20, 2020 0.8000 0.8500 0.7500 0.8000 107,791 +0.03(+3.90%)
Apr 17, 2020 0.8000 0.8000 0.7700 0.7700 29,932 +0.00(+0.00%)
Apr 16, 2020 0.7600 0.7800 0.7200 0.7700 34,267 +0.01(+1.32%)
Apr 15, 2020 0.7900 0.8000 0.7200 0.7600 32,416 -0.02(-2.56%)
Apr 14, 2020 0.7000 0.8000 0.7000 0.7800 121,204 +0.10(+14.71%)
Apr 13, 2020 0.7000 0.7000 0.6600 0.6800 542,512 +0.00(+0.00%)
Apr 09, 2020 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Apr 08, 2020 0.7200 0.7200 0.6800 0.7100 74,983 +0.03(+4.41%)
Apr 07, 2020 0.6600 0.7100 0.6600 0.6800 78,478 +0.02(+3.03%)
Apr 06, 2020 0.7000 0.7000 0.6500 0.6600 12,275 +0.03(+4.76%)
Apr 03, 2020 0.6500 0.6800 0.6200 0.6300 26,514 -0.02(-3.08%)
Apr 02, 2020 0.6600 0.7200 0.6200 0.6500 53,955 -0.03(-4.41%)
Apr 01, 2020 0.7300 0.7600 0.6800 0.6800 73,667 -0.08(-10.53%)
Mar 31, 2020 0.7600 0.8100 0.7500 0.7600 90,459 -0.08(-9.52%)
Mar 30, 2020 0.8000 0.8400 0.7500 0.8400 28,997 +0.07(+9.09%)
Mar 27, 2020 0.8700 0.8700 0.7700 0.7700 58,340 -0.06(-7.23%)
Mar 26, 2020 0.8900 0.9000 0.8200 0.8300 89,994 -0.06(-6.74%)
Mar 25, 2020 0.8700 0.9200 0.8700 0.8900 49,215 +0.02(+2.30%)
Mar 24, 2020 0.8300 0.8900 0.7400 0.8700 34,889 +0.04(+4.82%)
Mar 23, 2020 0.8100 0.9500 0.7800 0.8300 37,000 -0.13(-13.54%)
Mar 20, 2020 0.8200 0.9600 0.8200 0.9600 50,300 +0.14(+17.07%)
Mar 19, 2020 0.8000 0.8200 0.7000 0.8200 52,813 +0.03(+3.80%)
Mar 18, 2020 1.000 1.180 0.7100 0.7900 140,865 -0.37(-31.90%)
Mar 17, 2020 1.190 1.300 1.130 1.160 62,090 -0.13(-10.08%)
Mar 16, 2020 1.240 1.410 1.170 1.290 64,340 -0.09(-6.52%)
Mar 13, 2020 1.400 1.490 1.340 1.380 36,254 -0.02(-1.43%)
Mar 12, 2020 1.360 1.420 1.320 1.400 119,132 -0.13(-8.50%)
Mar 11, 2020 1.620 1.620 1.460 1.530 100,386 -0.07(-4.38%)
Mar 10, 2020 1.550 1.630 1.500 1.600 38,560 -0.02(-1.23%)
Mar 09, 2020 1.400 1.650 1.310 1.620 54,583 -0.17(-9.50%)
Mar 06, 2020 1.770 1.800 1.760 1.790 23,485 -0.02(-1.10%)
Mar 05, 2020 1.790 1.850 1.770 1.810 20,274 +0.02(+1.12%)
Mar 04, 2020 1.770 1.850 1.610 1.790 19,600 +0.04(+2.29%)
Mar 03, 2020 1.710 1.810 1.700 1.750 24,105 +0.05(+2.94%)
Mar 02, 2020 1.570 1.740 1.570 1.700 38,879 +0.09(+5.59%)
Feb 28, 2020 1.540 1.630 1.540 1.610 52,707 -0.02(-1.23%)
Feb 27, 2020 1.600 1.630 1.540 1.630 35,133 -0.03(-1.81%)
Feb 26, 2020 1.640 1.720 1.640 1.660 43,947 -0.06(-3.49%)
Feb 25, 2020 1.760 1.810 1.720 1.720 31,130 -0.05(-2.82%)
Feb 24, 2020 1.750 1.820 1.750 1.770 48,444 -0.04(-2.21%)
Feb 21, 2020 1.850 1.860 1.800 1.810 43,962 -0.05(-2.69%)
Feb 20, 2020 1.850 1.890 1.850 1.860 15,648 +0.01(+0.54%)
Feb 19, 2020 1.880 1.920 1.850 1.850 24,654 -0.05(-2.63%)
Feb 18, 2020 1.890 1.900 1.880 1.900 66,401 +0.01(+0.53%)
Feb 14, 2020 1.890 1.890 1.890 0 +0.00(+0.00%)
Feb 13, 2020 1.890 1.910 1.890 1.890 34,906 -0.01(-0.53%)
Feb 12, 2020 1.920 1.930 1.890 1.900 12,340 +0.01(+0.53%)
Feb 11, 2020 1.950 1.950 1.890 1.890 27,595 -0.02(-1.05%)
Feb 10, 2020 1.950 1.950 1.890 1.910 29,064 -0.02(-1.04%)
Feb 07, 2020 1.950 2.010 1.910 1.930 14,738 -0.05(-2.53%)
Feb 06, 2020 2.010 2.050 1.970 1.980 19,885 -0.08(-3.88%)
Feb 05, 2020 1.940 2.060 1.890 2.060 82,412 +0.16(+8.42%)
Feb 04, 2020 1.920 1.940 1.890 1.900 21,120 -0.06(-3.06%)
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.