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 (%)
Apr 30, 2020 0.4976 0.5000 0.4356 0.4525 201,929 -0.03(-5.59%)
Apr 29, 2020 0.4825 0.4911 0.4424 0.4793 46,703 +0.02(+4.20%)
Apr 28, 2020 0.4605 0.4849 0.4250 0.4600 85,985 -0.01(-1.71%)
Apr 27, 2020 0.4753 0.5038 0.4501 0.4680 85,872 +0.00(+0.21%)
Apr 24, 2020 0.4675 0.4737 0.4435 0.4670 38,100 -0.01(-1.44%)
Apr 23, 2020 0.4883 0.4883 0.4450 0.4738 54,149 +0.00(+1.04%)
Apr 22, 2020 0.4740 0.4900 0.4265 0.4689 74,932 +0.03(+7.57%)
Apr 21, 2020 0.4200 0.4362 0.4070 0.4359 61,927 +0.02(+3.79%)
Apr 20, 2020 0.4308 0.4350 0.3990 0.4200 91,646 +0.01(+2.19%)
Apr 17, 2020 0.4540 0.4540 0.4000 0.4110 87,200 +0.02(+4.47%)
Apr 16, 2020 0.4098 0.4460 0.3934 0.3934 71,706 +0.00(+0.87%)
Apr 15, 2020 0.4310 0.4310 0.3883 0.3900 127,045 -0.05(-11.76%)
Apr 14, 2020 0.4452 0.5000 0.4283 0.4420 65,568 +0.01(+2.20%)
Apr 13, 2020 0.4600 0.5010 0.4124 0.4325 111,478 -0.01(-1.50%)
Apr 09, 2020 0.3603 0.4470 0.3603 0.4391 40,000 +0.07(+19.00%)
Apr 08, 2020 0.3708 0.3834 0.3500 0.3690 175,007 -0.01(-3.88%)
Apr 07, 2020 0.3500 0.4454 0.3500 0.3839 63,534 -0.02(-4.03%)
Apr 06, 2020 0.3630 0.4654 0.3630 0.4000 68,206 -0.02(-4.88%)
Apr 03, 2020 0.4379 0.4719 0.4000 0.4205 70,200 -0.05(-10.51%)
Apr 02, 2020 0.4676 0.4800 0.4180 0.4699 71,813 +0.02(+4.42%)
Apr 01, 2020 0.5316 0.5880 0.4451 0.4500 176,807 -0.11(-19.28%)
Mar 31, 2020 0.4910 0.6325 0.4564 0.5575 204,270 +0.11(+23.89%)
Mar 30, 2020 0.4560 0.4689 0.3940 0.4500 101,894 +0.03(+7.14%)
Mar 27, 2020 0.3700 0.4222 0.3700 0.4200 128,200 +0.04(+10.53%)
Mar 26, 2020 0.3850 0.4018 0.3720 0.3800 188,814 +0.01(+2.93%)
Mar 25, 2020 0.3350 0.3793 0.3344 0.3692 74,935 +0.03(+10.44%)
Mar 24, 2020 0.3400 0.3869 0.3000 0.3343 183,668 +0.03(+8.50%)
Mar 23, 2020 0.3430 0.3660 0.3081 0.3081 40,747 -0.03(-9.38%)
Mar 20, 2020 0.3770 0.4312 0.3160 0.3400 96,900 -0.01(-2.86%)
Mar 19, 2020 0.2861 0.3630 0.2592 0.3500 86,570 +0.06(+20.69%)
Mar 18, 2020 0.3128 0.3128 0.2571 0.2900 57,069 +0.01(+3.50%)
Mar 17, 2020 0.2990 0.3564 0.2723 0.2802 82,205 -0.03(-10.48%)
Mar 16, 2020 0.3355 0.3355 0.2423 0.3130 60,956 -0.02(-6.09%)
Mar 13, 2020 0.3050 0.3590 0.2693 0.3333 96,700 +0.03(+10.55%)
Mar 12, 2020 0.3360 0.3850 0.2958 0.3015 127,491 -0.07(-19.81%)
Mar 11, 2020 0.4047 0.4255 0.3700 0.3760 92,279 -0.04(-10.48%)
Mar 10, 2020 0.4550 0.4650 0.3927 0.4200 110,216 -0.00(-0.59%)
Mar 09, 2020 0.4211 0.4566 0.3943 0.4225 169,344 -0.03(-6.32%)
Mar 06, 2020 0.4620 0.4970 0.4300 0.4510 205,900 +0.00(+0.89%)
Mar 05, 2020 0.4700 0.4791 0.4400 0.4470 54,015 -0.04(-8.78%)
Mar 04, 2020 0.4825 0.5029 0.4700 0.4900 31,197 +0.02(+5.38%)
Mar 03, 2020 0.4710 0.4975 0.4305 0.4650 65,347 +0.01(+2.88%)
Mar 02, 2020 0.5200 0.5240 0.4470 0.4520 102,075 -0.07(-13.08%)
Feb 28, 2020 0.5110 0.5400 0.4134 0.5200 205,700 +0.00(+0.00%)
Feb 27, 2020 0.5000 0.5271 0.4440 0.5200 176,599 -0.03(-5.45%)
Feb 26, 2020 0.6419 0.6573 0.5500 0.5500 125,131 -0.10(-15.64%)
Feb 25, 2020 0.6740 0.7375 0.6449 0.6520 100,915 -0.06(-8.17%)
Feb 24, 2020 0.7350 0.7600 0.6833 0.7100 147,432 -0.04(-4.94%)
Feb 21, 2020 0.7800 0.7800 0.7320 0.7469 116,600 -0.02(-2.89%)
Feb 20, 2020 0.7600 0.8014 0.7461 0.7691 69,573 +0.03(+4.43%)
Feb 19, 2020 0.8100 0.8100 0.7216 0.7365 188,409 -0.01(-1.80%)
Feb 18, 2020 0.8440 0.8440 0.7500 0.7500 111,586 -0.03(-4.07%)
Feb 14, 2020 0.8272 0.8500 0.7520 0.7818 122,600 -0.04(-4.61%)
Feb 13, 2020 0.8080 0.8500 0.7434 0.8196 122,821 +0.02(+2.45%)
Feb 12, 2020 0.8700 0.8950 0.7500 0.8000 146,412 -0.09(-9.66%)
Feb 11, 2020 0.9250 0.9880 0.8371 0.8855 135,518 -0.07(-6.93%)
Feb 10, 2020 1.020 1.030 0.9344 0.9514 146,520 -0.03(-2.92%)
Feb 07, 2020 1.080 1.105 0.9601 0.9800 142,900 -0.10(-9.26%)
Feb 06, 2020 1.126 1.210 1.080 1.080 60,957 -0.06(-5.26%)
Feb 05, 2020 1.120 1.200 1.120 1.140 52,507 +0.01(+0.88%)
Feb 04, 2020 1.130 1.190 1.100 1.130 161,954 -0.05(-3.83%)
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.