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 (%)
Sep 30, 2019 1.990 2.140 1.980 2.120 305,647 +0.13(+6.53%)
Sep 27, 2019 2.079 2.126 1.990 1.990 55,900 -0.08(-3.86%)
Sep 26, 2019 2.170 2.192 2.050 2.070 61,815 -0.10(-4.67%)
Sep 25, 2019 2.248 2.248 2.160 2.171 20,406 -0.06(-2.89%)
Sep 24, 2019 2.180 2.250 2.110 2.236 80,398 +0.06(+2.53%)
Sep 23, 2019 2.250 2.307 2.181 2.181 63,972 -0.07(-3.07%)
Sep 20, 2019 2.400 2.435 2.237 2.250 63,200 -0.17(-7.02%)
Sep 19, 2019 2.412 2.460 2.400 2.420 19,297 +0.01(+0.37%)
Sep 18, 2019 2.518 2.550 2.382 2.411 21,284 -0.10(-3.94%)
Sep 17, 2019 2.592 2.600 2.440 2.510 52,746 -0.08(-3.09%)
Sep 16, 2019 2.676 2.788 2.547 2.590 62,203 -0.02(-0.84%)
Sep 13, 2019 2.530 2.620 2.451 2.612 44,000 +0.07(+2.85%)
Sep 12, 2019 2.490 2.540 2.380 2.539 99,509 +0.02(+0.93%)
Sep 11, 2019 2.623 2.623 2.470 2.516 49,264 -0.05(-1.84%)
Sep 10, 2019 2.450 2.670 2.450 2.563 70,700 +0.11(+4.40%)
Sep 09, 2019 2.520 2.544 2.400 2.455 53,354 -0.04(-1.80%)
Sep 06, 2019 2.620 2.690 2.499 2.500 122,900 -0.15(-5.66%)
Sep 05, 2019 2.550 2.650 2.502 2.650 57,431 +0.17(+6.85%)
Sep 04, 2019 2.400 2.525 2.285 2.480 137,269 +0.13(+5.32%)
Sep 03, 2019 2.200 2.363 2.150 2.355 59,070 +0.11(+5.12%)
Aug 30, 2019 2.220 2.270 2.140 2.240 42,600 +0.09(+4.19%)
Aug 29, 2019 2.120 2.300 2.092 2.150 69,321 +0.08(+3.86%)
Aug 28, 2019 2.050 2.100 1.897 2.070 94,293 +0.03(+1.35%)
Aug 27, 2019 2.250 2.260 2.033 2.042 73,659 -0.12(-5.44%)
Aug 26, 2019 2.220 2.227 2.160 2.160 57,064 -0.03(-1.31%)
Aug 23, 2019 2.250 2.310 2.130 2.189 96,200 -0.06(-2.73%)
Aug 22, 2019 2.270 2.380 2.219 2.250 102,815 -0.10(-4.26%)
Aug 21, 2019 2.329 2.405 2.270 2.350 110,209 +0.10(+4.44%)
Aug 20, 2019 2.130 2.285 2.070 2.250 168,921 +0.12(+5.63%)
Aug 19, 2019 2.200 2.320 2.120 2.130 113,134 -0.09(-4.20%)
Aug 16, 2019 2.454 2.454 2.200 2.223 132,900 -0.05(-2.06%)
Aug 15, 2019 2.480 2.480 2.230 2.270 114,940 -0.21(-8.28%)
Aug 14, 2019 2.750 2.777 2.410 2.475 104,388 -0.19(-6.95%)
Aug 13, 2019 2.610 2.710 2.525 2.660 124,299 +0.06(+2.34%)
Aug 12, 2019 2.822 3.160 2.570 2.599 202,235 -0.41(-13.53%)
Aug 09, 2019 3.126 3.126 2.870 3.006 51,100 -0.05(-1.76%)
Aug 08, 2019 2.950 3.094 2.950 3.060 51,216 +0.11(+3.73%)
Aug 07, 2019 3.000 3.150 2.850 2.950 83,235 -0.11(-3.50%)
Aug 06, 2019 3.290 3.290 3.000 3.057 109,699 -0.34(-10.09%)
Aug 05, 2019 3.290 3.640 3.270 3.400 65,171 +0.10(+3.03%)
Aug 02, 2019 3.390 3.480 3.100 3.300 87,600 -0.05(-1.49%)
Aug 01, 2019 3.687 3.750 3.350 3.350 86,531 -0.35(-9.38%)
Jul 31, 2019 3.750 3.810 3.490 3.697 95,612 +0.02(+0.45%)
Jul 30, 2019 3.550 3.680 3.430 3.680 89,283 +0.19(+5.53%)
Jul 29, 2019 3.320 3.580 3.293 3.487 84,639 +0.15(+4.40%)
Jul 26, 2019 3.243 3.383 3.080 3.340 56,200 +0.16(+5.10%)
Jul 25, 2019 3.120 3.395 2.985 3.178 90,678 +0.22(+7.36%)
Jul 24, 2019 3.270 3.270 2.900 2.960 102,395 -0.13(-4.24%)
Jul 23, 2019 3.090 3.231 3.060 3.091 119,835 +0.03(+1.01%)
Jul 22, 2019 2.740 3.253 2.740 3.060 75,941 -0.67(-17.96%)
Jul 19, 2019 3.451 3.910 3.360 3.730 207,200 +0.66(+21.44%)
Jul 18, 2019 3.750 3.790 3.058 3.071 429,953 -0.56(-15.32%)
Jul 17, 2019 3.740 3.740 3.540 3.627 200,024 -0.07(-1.92%)
Jul 16, 2019 4.089 4.089 3.640 3.698 166,350 -0.32(-8.01%)
Jul 15, 2019 4.360 4.360 3.920 4.020 93,849 -0.36(-8.16%)
Jul 12, 2019 4.575 4.637 4.340 4.377 43,300 -0.16(-3.59%)
Jul 11, 2019 4.590 4.822 4.310 4.540 50,101 +0.17(+3.92%)
Jul 10, 2019 4.140 4.420 4.140 4.369 47,867 +0.15(+3.65%)
Jul 09, 2019 4.200 4.360 4.070 4.215 53,996 -0.08(-1.98%)
Jul 08, 2019 4.472 4.780 4.300 4.300 58,860 -0.20(-4.45%)
Jul 05, 2019 4.760 4.925 4.466 4.500 79,100 -0.25(-5.25%)
Jul 03, 2019 4.827 4.900 4.594 4.750 35,400 +0.01(+0.22%)
Jul 02, 2019 5.000 5.000 4.634 4.740 57,567 -0.05(-1.05%)
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.