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 (%)
Feb 28, 2019 4.080 4.080 3.950 4.040 113,306 -0.01(-0.25%)
Feb 27, 2019 4.150 4.193 3.973 4.050 192,382 -0.11(-2.64%)
Feb 26, 2019 3.816 4.180 3.808 4.160 414,512 +0.36(+9.42%)
Feb 25, 2019 3.750 3.840 3.579 3.802 129,340 +0.14(+3.88%)
Feb 22, 2019 3.510 3.660 3.320 3.660 61,300 +0.19(+5.61%)
Feb 21, 2019 3.144 3.466 3.143 3.466 55,427 +0.40(+12.93%)
Feb 20, 2019 3.060 3.069 2.960 3.069 12,371 -0.00(-0.04%)
Feb 19, 2019 3.160 3.171 3.030 3.070 13,863 -0.08(-2.54%)
Feb 15, 2019 3.150 3.180 3.124 3.150 8,400 +0.00(+0.00%)
Feb 14, 2019 3.260 3.350 3.150 3.150 11,778 -0.14(-4.26%)
Feb 13, 2019 3.360 3.370 3.200 3.290 20,240 -0.09(-2.66%)
Feb 12, 2019 3.485 3.510 3.358 3.380 13,889 -0.08(-2.31%)
Feb 11, 2019 3.550 3.610 3.440 3.460 23,650 -0.02(-0.57%)
Feb 08, 2019 3.600 3.600 3.450 3.480 17,700 -0.01(-0.29%)
Feb 07, 2019 3.566 3.566 3.450 3.490 33,093 -0.10(-2.79%)
Feb 06, 2019 3.700 3.950 3.490 3.590 38,136 -0.05(-1.49%)
Feb 05, 2019 3.550 3.700 3.420 3.644 47,885 +0.22(+6.56%)
Feb 04, 2019 3.420 3.500 3.394 3.420 28,823 +0.02(+0.69%)
Feb 01, 2019 3.320 3.480 3.280 3.397 46,800 +0.10(+2.93%)
Jan 31, 2019 3.085 3.300 2.995 3.300 8,424 +0.26(+8.63%)
Jan 30, 2019 3.098 3.110 3.000 3.038 5,341 +0.01(+0.35%)
Jan 29, 2019 2.897 3.083 2.897 3.027 30,651 +0.13(+4.39%)
Jan 28, 2019 2.890 2.900 2.824 2.900 8,748 +0.04(+1.40%)
Jan 25, 2019 2.820 2.899 2.756 2.860 73,900 +0.06(+2.14%)
Jan 24, 2019 2.770 2.800 2.760 2.800 13,836 +0.00(+0.09%)
Jan 23, 2019 2.774 2.850 2.723 2.797 18,553 +0.05(+1.73%)
Jan 22, 2019 2.891 2.891 2.750 2.750 21,516 -0.25(-8.35%)
Jan 18, 2019 3.208 3.208 2.890 3.001 35,600 -0.15(-4.74%)
Jan 17, 2019 3.159 3.159 3.131 3.150 4,959 +0.08(+2.61%)
Jan 16, 2019 3.150 3.150 3.052 3.070 15,980 -0.08(-2.54%)
Jan 15, 2019 3.370 3.370 3.150 3.150 12,124 -0.21(-6.13%)
Jan 14, 2019 3.470 3.470 3.228 3.356 8,987 +0.10(+2.93%)
Jan 11, 2019 3.414 3.550 3.220 3.260 20,800 -0.16(-4.54%)
Jan 10, 2019 3.470 3.550 3.250 3.415 19,613 +0.00(+0.15%)
Jan 09, 2019 3.490 3.532 3.364 3.410 29,987 +0.11(+3.21%)
Jan 08, 2019 3.342 3.376 3.240 3.304 35,902 +0.00(+0.12%)
Jan 07, 2019 3.209 3.429 3.200 3.300 47,587 +0.09(+2.72%)
Jan 04, 2019 3.180 3.490 3.100 3.213 82,900 +0.02(+0.64%)
Jan 03, 2019 3.240 3.261 3.114 3.192 12,219 -0.01(-0.17%)
Jan 02, 2019 3.099 3.215 3.048 3.197 13,382 +0.16(+5.21%)
Dec 31, 2018 3.141 3.170 3.032 3.039 8,000 -0.06(-2.07%)
Dec 28, 2018 2.939 3.103 2.870 3.103 27,500 +0.16(+5.53%)
Dec 27, 2018 2.860 3.250 2.800 2.941 28,374 -0.31(-9.51%)
Dec 26, 2018 2.810 3.600 2.810 3.250 19,000 +0.44(+15.81%)
Dec 24, 2018 3.617 3.617 2.774 2.806 16,500 -0.01(-0.28%)
Dec 21, 2018 2.798 2.854 2.743 2.814 16,700 +0.12(+4.43%)
Dec 20, 2018 2.802 4.470 2.690 2.695 40,867 -0.09(-3.40%)
Dec 19, 2018 2.800 2.878 2.748 2.790 52,640 +0.09(+3.48%)
Dec 18, 2018 2.613 2.830 2.554 2.696 64,608 +0.14(+5.28%)
Dec 17, 2018 2.754 2.811 2.530 2.561 55,354 +0.02(+0.88%)
Dec 14, 2018 2.484 2.620 2.484 2.538 3,900 +0.10(+4.16%)
Dec 13, 2018 2.439 2.467 2.424 2.437 8,800 +0.12(+5.05%)
Dec 12, 2018 2.340 2.340 2.320 2.320 1,441 -0.02(-0.86%)
Dec 11, 2018 2.340 2.340 2.340 2.340 2,215 -0.03(-1.27%)
Dec 10, 2018 2.470 2.470 2.369 2.370 52,592 -0.08(-3.28%)
Dec 07, 2018 2.453 2.453 2.450 2.450 1,200 +0.27(+12.40%)
Dec 06, 2018 2.180 2.180 2.180 2.180 100 -0.07(-3.11%)
Dec 04, 2018 2.250 2.250 2.250 2.250 2,700 -0.05(-2.07%)
Dec 03, 2018 2.349 2.349 2.226 2.297 10,263 -0.02(-0.80%)
Nov 29, 2018 2.316 2.316 2.316 0 -0.17(-6.96%)
Nov 28, 2018 2.472 2.489 2.424 2.489 14,795 +0.02(+0.78%)
Nov 27, 2018 2.502 2.502 2.470 2.470 3,810 -0.14(-5.36%)
Nov 26, 2018 2.646 2.654 2.600 2.610 7,620 +0.11(+4.40%)
Nov 23, 2018 2.500 2.500 2.500 2.500 1,200 -0.10(-3.68%)
Nov 21, 2018 2.595 2.595 2.595 0 -0.01(-0.33%)
Nov 20, 2018 2.637 2.637 2.604 2.604 3,400 -0.10(-3.55%)
Nov 19, 2018 2.795 2.795 2.700 2.700 2,842 +0.00(+0.00%)
Nov 16, 2018 2.760 2.760 2.700 2.700 900 -0.07(-2.64%)
Nov 15, 2018 2.783 2.791 2.745 2.773 1,061 +0.15(+5.85%)
Nov 14, 2018 2.707 2.710 2.620 2.620 2,250 -0.12(-4.38%)
Nov 13, 2018 2.834 2.834 2.740 2.740 1,715 -0.10(-3.56%)
Nov 12, 2018 2.913 2.913 2.834 2.841 25,660 -0.07(-2.53%)
Nov 09, 2018 2.770 2.958 2.770 2.915 5,800 +0.12(+4.47%)
Nov 08, 2018 2.805 2.819 2.746 2.790 23,230 -0.06(-1.95%)
Nov 07, 2018 2.872 2.950 2.800 2.846 24,177 +0.04(+1.27%)
Nov 06, 2018 2.797 2.813 2.797 2.810 4,500 +0.10(+3.56%)
Nov 05, 2018 2.710 2.791 2.710 2.713 14,799 +0.00(+0.13%)
Nov 02, 2018 2.710 2.710 2.710 750 +0.00(+0.00%)
Nov 01, 2018 2.735 2.744 2.705 2.710 6,000 +0.22(+8.84%)
Oct 31, 2018 2.658 2.658 2.490 2.490 435 -0.10(-3.86%)
Oct 30, 2018 2.667 2.667 2.590 2.590 1,000 +0.00(+0.10%)
Oct 29, 2018 2.825 2.825 2.587 2.587 9,200 -0.13(-4.83%)
Oct 26, 2018 2.900 2.900 2.719 2.719 7,600 -0.18(-6.13%)
Oct 25, 2018 2.772 2.896 2.772 2.896 2,875 +0.25(+9.56%)
Oct 24, 2018 2.645 2.769 2.643 2.643 7,060 +0.04(+1.67%)
Oct 23, 2018 2.606 2.606 2.560 2.600 38,900 -0.39(-12.96%)
Oct 22, 2018 3.415 3.415 2.986 2.987 9,424 -0.42(-12.45%)
Oct 19, 2018 3.809 3.809 3.412 3.412 11,000 -0.42(-11.01%)
Oct 18, 2018 3.920 3.936 3.795 3.834 14,616 -0.06(-1.53%)
Oct 17, 2018 3.949 3.949 3.893 3.893 3,357 -0.09(-2.26%)
Oct 16, 2018 4.200 4.200 3.984 3.984 20,526 -0.01(-0.36%)
Oct 15, 2018 4.167 4.213 3.982 3.998 10,551 +0.20(+5.19%)
Oct 12, 2018 3.839 3.942 3.792 3.801 10,800 -0.01(-0.20%)
Oct 11, 2018 3.820 4.076 3.804 3.808 12,771 -0.01(-0.31%)
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.