Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowr Corp (OP: FLWPF )

0.0189 UNCHANGED
Last Price Updated: 1:56 PM EDT, Oct 17, 2022 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 (%)
Dec 31, 2019 1.535 1.570 1.500 1.550 63,800 +0.03(+1.97%)
Dec 30, 2019 1.450 1.675 1.450 1.520 54,328 +0.02(+1.33%)
Dec 27, 2019 1.420 1.500 1.388 1.500 22,500 +0.09(+6.38%)
Dec 26, 2019 1.470 1.470 1.390 1.410 62,347 -0.04(-2.76%)
Dec 24, 2019 1.493 1.493 1.430 1.450 20,000 -0.03(-2.03%)
Dec 23, 2019 1.500 1.528 1.430 1.480 49,365 -0.02(-1.33%)
Dec 20, 2019 1.550 1.550 1.500 1.500 29,700 -0.01(-0.67%)
Dec 19, 2019 1.480 1.550 1.480 1.510 103,909 -0.03(-2.27%)
Dec 18, 2019 1.514 1.560 1.514 1.545 23,910 +0.01(+0.87%)
Dec 17, 2019 1.569 1.581 1.530 1.532 24,099 -0.04(-2.45%)
Dec 16, 2019 1.646 1.646 1.560 1.570 35,061 -0.05(-3.09%)
Dec 13, 2019 1.620 1.650 1.574 1.620 29,500 +0.02(+1.25%)
Dec 12, 2019 1.582 1.630 1.580 1.600 14,330 +0.02(+1.20%)
Dec 11, 2019 1.570 1.630 1.570 1.581 21,304 -0.05(-3.01%)
Dec 10, 2019 1.610 1.704 1.610 1.630 28,321 -0.07(-4.12%)
Dec 09, 2019 1.570 1.700 1.570 1.700 26,544 +0.12(+7.59%)
Dec 06, 2019 1.600 1.630 1.580 1.580 70,800 -0.02(-1.56%)
Dec 05, 2019 1.700 1.720 1.580 1.605 37,756 -0.10(-6.14%)
Dec 04, 2019 1.720 1.730 1.672 1.710 28,226 +0.00(+0.00%)
Dec 03, 2019 1.770 1.770 1.680 1.710 28,966 -0.04(-2.29%)
Dec 02, 2019 1.750 1.778 1.697 1.750 50,424 +0.02(+1.16%)
Nov 29, 2019 1.770 1.790 1.650 1.730 35,200 -0.06(-3.35%)
Nov 27, 2019 1.940 2.090 1.740 1.790 83,900 -0.31(-14.92%)
Nov 26, 2019 2.110 2.140 2.069 2.104 27,054 +0.05(+2.49%)
Nov 25, 2019 1.910 2.080 1.910 2.053 15,365 +0.02(+0.80%)
Nov 22, 2019 2.060 2.157 2.037 2.037 16,400 -0.04(-1.85%)
Nov 21, 2019 1.940 2.100 1.940 2.075 41,646 +0.12(+6.24%)
Nov 20, 2019 1.900 1.970 1.860 1.953 26,935 +0.10(+5.66%)
Nov 19, 2019 1.870 1.900 1.774 1.849 68,129 -0.09(-4.72%)
Nov 18, 2019 1.870 1.990 1.870 1.940 66,501 -0.08(-3.96%)
Nov 15, 2019 1.810 2.022 1.770 2.020 39,300 +0.01(+0.67%)
Nov 14, 2019 2.140 2.150 1.980 2.006 50,127 -0.13(-6.08%)
Nov 13, 2019 2.080 2.199 2.080 2.136 30,341 -0.07(-3.33%)
Nov 12, 2019 2.150 2.250 2.125 2.210 83,766 +0.06(+2.79%)
Nov 11, 2019 2.150 2.150 2.070 2.150 21,302 +0.01(+0.61%)
Nov 08, 2019 1.990 2.170 1.970 2.137 60,300 +0.14(+6.85%)
Nov 07, 2019 1.893 2.038 1.850 2.000 75,999 +0.10(+5.26%)
Nov 06, 2019 1.776 1.950 1.740 1.900 60,381 +0.13(+7.34%)
Nov 05, 2019 1.660 1.800 1.660 1.770 61,107 +0.06(+3.51%)
Nov 04, 2019 1.685 1.750 1.650 1.710 73,879 +0.00(+0.00%)
Nov 01, 2019 1.681 1.742 1.600 1.710 21,500 +0.05(+3.01%)
Oct 31, 2019 1.695 1.750 1.640 1.660 28,778 +0.02(+1.22%)
Oct 30, 2019 1.410 1.830 1.405 1.640 152,556 -0.23(-12.28%)
Oct 29, 2019 2.190 2.190 1.820 1.869 111,062 -0.25(-11.82%)
Oct 28, 2019 2.150 2.231 2.031 2.120 93,809 -0.11(-4.75%)
Oct 25, 2019 2.310 2.310 2.180 2.226 72,000 -0.02(-1.08%)
Oct 24, 2019 2.076 2.250 2.020 2.250 212,949 +0.22(+10.84%)
Oct 23, 2019 1.910 2.030 1.910 2.030 41,826 +0.12(+6.39%)
Oct 22, 2019 1.796 2.015 1.760 1.908 57,523 +0.12(+6.59%)
Oct 21, 2019 1.744 1.829 1.710 1.790 36,907 +0.03(+1.70%)
Oct 18, 2019 1.770 1.784 1.710 1.760 45,200 +0.00(+0.00%)
Oct 17, 2019 1.800 1.810 1.610 1.760 112,763 +0.01(+0.57%)
Oct 16, 2019 1.580 1.790 1.560 1.750 78,401 +0.19(+12.18%)
Oct 15, 2019 1.540 1.641 1.505 1.560 48,870 -0.04(-2.80%)
Oct 14, 2019 1.683 1.750 1.600 1.605 31,354 +0.04(+2.63%)
Oct 11, 2019 1.450 1.660 1.369 1.564 199,000 +0.19(+14.15%)
Oct 10, 2019 1.590 1.650 1.335 1.370 120,632 -0.29(-17.46%)
Oct 09, 2019 1.700 1.752 1.614 1.660 32,215 -0.02(-1.20%)
Oct 08, 2019 1.722 1.760 1.680 1.680 45,432 -0.09(-5.03%)
Oct 07, 2019 1.880 1.890 1.737 1.769 47,920 -0.11(-5.90%)
Oct 04, 2019 1.980 1.980 1.820 1.880 35,600 -0.04(-2.29%)
Oct 03, 2019 1.713 1.924 1.670 1.924 42,401 +0.20(+11.86%)
Oct 02, 2019 2.020 2.050 1.650 1.720 135,982 -0.29(-14.43%)
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.