TSXV - Delayed Quote CAD

Pond Technologies Holdings Inc. (POND.V)

0.0250 +0.0050 (+25.00%)
At close: 3:56 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 24,106
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,800
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 84,000
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 23,000
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 32,000
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 29,000
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 46,000
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Apr 3, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 166,800
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 1, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 46,000
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 72,000
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 22, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 31,800
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 17,900
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 52,000
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 286,000
Mar 14, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 194,000
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 19,000
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 45,700
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,700
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,700
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 72,000
Feb 23, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 95,800
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 127,000
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 79,400
Feb 16, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 72,900
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 28,000
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 32,000
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Feb 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Feb 7, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 27,900
Feb 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 35,000
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 26,000
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,100
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 36,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,600
Jan 29, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 13,100
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 65,000
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 36,000
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 27,200
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,300
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 28,500
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 41,000
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 8,500
Jan 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Jan 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
Jan 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 62,600
Jan 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 17,000
Jan 4, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 30,000
Jan 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jan 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 23,000
Dec 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Dec 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Dec 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 22,900
Dec 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 22,000
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 19, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 58,000
Dec 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 17,500
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 23,000
Dec 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 40,000
Dec 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 35,000
Dec 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 19,000
Dec 6, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 25,000
Dec 5, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 34,000
Dec 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,200
Dec 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Nov 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 48,000
Nov 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 27,600
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 500
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,900
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Nov 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,700
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Nov 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 244,000
Nov 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 82,000
Nov 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 19,000
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 78,800
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 28,000
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 16,500
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
Nov 9, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 34,900
Nov 8, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 85,600
Nov 7, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 222,500
Nov 6, 2023 0.0300 0.0500 0.0300 0.0400 0.0400 1,436,500
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 112,900
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,400
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 12,100
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 21,400
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,100
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,500
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,600
Oct 13, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 123,900
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Oct 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Oct 6, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 26,000
Oct 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 69,000
Oct 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 93,900
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 62,000
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 21,000
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 22, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 4,400
Sep 21, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 60,000
Sep 20, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 5,000
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,400
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 12, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 14,000
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 28,500
Sep 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 71,800
Sep 7, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 117,000
Sep 6, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 46,600
Sep 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Sep 1, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 59,200
Aug 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 134,600
Aug 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 64,000
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 95,000
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 400
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 49,400
Aug 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 21, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 53,000
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,700
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 57,300
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 60,300
Aug 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 19,500
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Aug 10, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 120,700
Aug 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,900
Aug 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,200
Aug 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,300
Aug 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,700
Aug 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Aug 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Jul 31, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 118,400
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,100
Jul 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 600
Jul 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jul 25, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 47,100
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jul 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 500
Jul 18, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 45,000
Jul 17, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 41,000
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 45,900
Jul 12, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 55,000
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 18,100
Jul 7, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 487,700
Jul 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 29,000
Jul 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Jul 4, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 76,500
Jun 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 800
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Jun 27, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 29,100
Jun 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jun 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jun 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 21, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 100,000
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,100
Jun 19, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 88,100
Jun 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 25,500
Jun 15, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 6,000
Jun 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 77,000
Jun 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 23,500
Jun 9, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 138,800
Jun 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Jun 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 14,300
Jun 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Jun 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 399,000
Jun 1, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 32,000
May 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
May 30, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 51,000
May 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
May 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
May 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,100
May 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 19,000
May 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 600
May 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
May 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 9,000
May 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,200
May 16, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 121,700
May 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 12, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 8,400
May 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
May 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
May 8, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 86,900
May 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 65,800
May 4, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 154,200
May 3, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 21,000
May 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,800
May 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 16,000
Apr 28, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 109,000
Apr 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 31,100
Apr 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 30,800
Apr 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 6,500
Apr 24, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 5,000
Apr 21, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 15,900
Apr 20, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 204,900
Apr 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 35,000