Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Verticalscope Holdings Inc (TSX: FORA ) 9.190 -0.220 (-2.34%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 14, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 14, 2024 9.500 9.500 9.100 9.190 13,750 -0.22(-2.34%) Aug 13, 2024 9.360 9.520 9.100 9.410 28,898 +0.25(+2.73%) Aug 12, 2024 9.000 9.270 9.000 9.160 53,793 +0.16(+1.78%) Aug 09, 2024 8.980 9.060 8.900 9.000 11,100 -0.05(-0.55%) Aug 08, 2024 9.000 9.500 8.610 9.050 25,346 +0.27(+3.08%) Aug 07, 2024 8.500 8.780 8.270 8.780 10,911 +0.28(+3.29%) Aug 06, 2024 8.200 8.780 7.860 8.500 15,464 +0.23(+2.78%) Aug 02, 2024 8.270 0 -0.01(-0.12%) Aug 01, 2024 7.890 8.430 7.680 8.280 269,299 +0.38(+4.81%) Jul 31, 2024 7.880 8.090 7.880 7.900 47,484 -0.15(-1.86%) Jul 30, 2024 8.040 8.090 7.910 8.050 11,765 +0.05(+0.63%) Jul 29, 2024 8.340 8.490 7.800 8.000 130,724 -0.45(-5.33%) Jul 26, 2024 8.390 8.620 8.270 8.450 115,174 +0.10(+1.20%) Jul 25, 2024 8.430 8.480 8.300 8.350 20,050 -0.25(-2.91%) Jul 24, 2024 8.330 8.770 8.330 8.600 3,209 +0.30(+3.61%) Jul 23, 2024 9.580 9.580 7.530 8.300 48,919 -1.05(-11.23%) Jul 22, 2024 9.300 9.400 9.100 9.350 13,170 +0.18(+1.96%) Jul 19, 2024 9.010 9.180 9.010 9.170 1,475 +0.15(+1.66%) Jul 18, 2024 9.000 9.100 8.900 9.020 4,401 -0.04(-0.44%) Jul 17, 2024 9.000 9.100 9.000 9.060 1,608 -0.08(-0.88%) Jul 16, 2024 9.090 9.150 9.040 9.140 6,270 +0.09(+0.99%) Jul 15, 2024 9.010 9.090 8.990 9.050 2,110 +0.05(+0.56%) Jul 12, 2024 9.070 9.100 9.000 9.000 13,575 -0.16(-1.75%) Jul 11, 2024 9.260 9.260 8.970 9.160 2,375 +0.17(+1.89%) Jul 10, 2024 9.100 9.100 8.990 8.990 4,905 -0.09(-0.99%) Jul 09, 2024 9.100 9.100 9.000 9.080 28,700 -0.09(-0.98%) Jul 08, 2024 8.810 9.170 8.810 9.170 5,667 +0.39(+4.44%) Jul 05, 2024 9.200 9.200 8.700 8.780 10,600 -0.52(-5.59%) Jul 04, 2024 8.910 9.300 8.910 9.300 26,041 +0.38(+4.26%) Jul 03, 2024 8.620 8.920 8.600 8.920 5,132 +0.06(+0.68%) Jul 02, 2024 8.850 8.860 8.600 8.860 11,961 -0.02(-0.23%) Jun 28, 2024 8.880 0 +0.00(+0.00%) Jun 27, 2024 8.850 9.100 8.850 8.880 6,725 -0.10(-1.11%) Jun 25, 2024 8.980 0 -0.17(-1.86%) Jun 24, 2024 9.020 9.190 9.020 9.150 7,225 +0.18(+2.01%) Jun 21, 2024 8.960 9.150 8.800 8.970 14,802 +0.27(+3.10%) Jun 20, 2024 8.610 8.960 8.610 8.700 12,925 +0.09(+1.05%) Jun 19, 2024 8.310 8.950 8.300 8.610 14,255 +0.46(+5.64%) Jun 18, 2024 8.940 9.150 7.670 8.150 32,382 -0.86(-9.54%) Jun 17, 2024 9.900 10.10 8.920 9.010 24,014 -0.97(-9.72%) Jun 14, 2024 10.15 10.15 9.920 9.980 12,731 -0.32(-3.11%) Jun 13, 2024 10.11 10.30 10.01 10.30 10,670 -0.13(-1.25%) Jun 12, 2024 10.47 10.47 10.12 10.43 17,967 +0.28(+2.76%) Jun 11, 2024 10.78 10.78 9.800 10.15 41,375 -0.58(-5.41%) Jun 10, 2024 10.75 10.94 10.70 10.73 25,916 -0.02(-0.19%) Jun 07, 2024 10.63 10.91 10.30 10.75 31,943 +0.41(+3.97%) Jun 06, 2024 10.72 11.00 9.950 10.34 77,117 +0.39(+3.92%) Jun 05, 2024 9.040 10.93 9.030 9.950 96,884 +1.05(+11.80%) Jun 04, 2024 8.810 9.100 8.810 8.900 9,600 +0.00(+0.00%) 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.