PopReach Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.370	0.370	0.360	0.370	0.370	55,000
2022-09-21	0.390	0.390	0.370	0.370	0.370	7,013
2022-09-20	0.410	0.410	0.400	0.400	0.400	103,000
2022-09-19	0.375	0.450	0.375	0.425	0.425	304,522
2022-09-16	0.370	0.390	0.370	0.390	0.390	31,500
2022-09-15	0.375	0.375	0.345	0.350	0.350	295,000
2022-09-14	0.375	0.375	0.370	0.370	0.370	3,000
2022-09-13	0.370	0.380	0.370	0.380	0.380	44,700
2022-09-12	0.390	0.390	0.370	0.380	0.380	75,100
2022-09-09	0.350	0.390	0.350	0.390	0.390	258,700
2022-09-08	0.350	0.350	0.340	0.340	0.340	8,500
2022-09-07	0.335	0.335	0.310	0.320	0.320	31,500
2022-09-06	0.320	0.330	0.310	0.325	0.325	84,500
2022-09-02	0.340	0.340	0.310	0.320	0.320	35,700
2022-09-01	0.320	0.340	0.320	0.330	0.330	16,500
2022-08-31	0.375	0.375	0.325	0.325	0.325	134,080
2022-08-30	0.365	0.365	0.350	0.360	0.360	31,000
2022-08-29	0.370	0.375	0.370	0.370	0.370	17,000
2022-08-26	0.360	0.360	0.360	0.360	0.360	3,000
2022-08-25	0.365	0.365	0.365	0.365	0.365	22,817
2022-08-24	0.370	0.370	0.370	0.370	0.370	9,000
2022-08-23	0.370	0.380	0.370	0.380	0.380	27,517
2022-08-22	0.380	0.380	0.380	0.380	0.380	0
2022-08-19	0.375	0.380	0.375	0.380	0.380	25,140
2022-08-18	0.385	0.385	0.380	0.380	0.380	2,000
2022-08-17	0.390	0.390	0.385	0.385	0.385	154,000
2022-08-16	0.385	0.385	0.385	0.385	0.385	1,500
2022-08-15	0.375	0.375	0.375	0.375	0.375	1,500
2022-08-12	0.380	0.380	0.380	0.380	0.380	2,500
2022-08-11	0.390	0.390	0.390	0.390	0.390	0
2022-08-10	0.385	0.390	0.385	0.390	0.390	22,500
2022-08-09	0.370	0.390	0.370	0.380	0.380	8,100
2022-08-08	0.370	0.370	0.370	0.370	0.370	0
2022-08-05	0.380	0.380	0.370	0.370	0.370	6,300
2022-08-04	0.380	0.380	0.380	0.380	0.380	5,000
2022-08-03	0.380	0.380	0.380	0.380	0.380	5,000
2022-08-02	0.380	0.390	0.370	0.390	0.390	9,470
2022-07-29	0.380	0.385	0.380	0.385	0.385	2,435
2022-07-28	0.380	0.390	0.380	0.390	0.390	11,000
2022-07-27	0.350	0.365	0.340	0.365	0.365	23,500
2022-07-26	0.370	0.370	0.350	0.350	0.350	28,558
2022-07-25	0.380	0.380	0.370	0.370	0.370	3,500
2022-07-22	0.400	0.400	0.400	0.400	0.400	7,500
2022-07-21	0.400	0.400	0.375	0.400	0.400	112,000
2022-07-20	0.360	0.400	0.360	0.400	0.400	165,900
2022-07-19	0.350	0.370	0.350	0.370	0.370	6,505
2022-07-18	0.370	0.370	0.360	0.360	0.360	7,700
2022-07-15	0.355	0.360	0.350	0.360	0.360	5,500
2022-07-14	0.350	0.350	0.350	0.350	0.350	2,000
2022-07-13	0.350	0.355	0.340	0.350	0.350	55,568
2022-07-12	0.370	0.370	0.350	0.350	0.350	5,500
2022-07-11	0.340	0.400	0.340	0.390	0.390	124,580
2022-07-08	0.345	0.350	0.340	0.340	0.340	31,000
2022-07-07	0.330	0.330	0.330	0.330	0.330	0
2022-07-06	0.330	0.330	0.330	0.330	0.330	65,000
2022-07-05	0.330	0.330	0.330	0.330	0.330	0
2022-07-04	0.330	0.330	0.330	0.330	0.330	0
2022-06-30	0.335	0.340	0.325	0.330	0.330	19,502
2022-06-29	0.355	0.370	0.355	0.370	0.370	7,500
2022-06-28	0.370	0.370	0.320	0.320	0.320	43,500

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.