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 (%)
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%)
Jul 01, 2019 4.825 5.000 4.650 4.790 51,191 +0.12(+2.47%)
Jun 28, 2019 4.665 4.990 4.665 4.674 79,200 -0.02(-0.33%)
Jun 27, 2019 4.950 4.975 4.600 4.690 44,713 -0.03(-0.66%)
Jun 26, 2019 5.000 5.000 4.410 4.721 139,306 +0.38(+8.78%)
Jun 25, 2019 5.250 5.250 4.240 4.340 340,586 -1.00(-18.75%)
Jun 24, 2019 5.500 5.620 5.250 5.342 49,858 -0.15(-2.70%)
Jun 21, 2019 5.510 5.510 5.343 5.490 44,400 +0.02(+0.37%)
Jun 20, 2019 5.380 5.560 5.380 5.470 35,007 +0.02(+0.37%)
Jun 19, 2019 5.288 5.457 5.162 5.450 52,596 +0.07(+1.30%)
Jun 18, 2019 5.418 5.540 5.270 5.380 39,828 +0.01(+0.19%)
Jun 17, 2019 5.098 5.400 5.064 5.370 96,786 +0.29(+5.71%)
Jun 14, 2019 5.000 5.093 4.900 5.080 35,900 +0.08(+1.60%)
Jun 13, 2019 5.017 5.140 4.850 5.000 46,958 +0.02(+0.40%)
Jun 12, 2019 5.038 5.070 4.688 4.980 79,945 -0.07(-1.39%)
Jun 11, 2019 4.908 5.120 4.908 5.050 41,658 +0.13(+2.73%)
Jun 10, 2019 4.810 5.063 4.672 4.916 59,295 +0.30(+6.41%)
Jun 07, 2019 4.582 4.791 4.562 4.620 49,500 +0.09(+1.99%)
Jun 06, 2019 4.480 4.680 4.480 4.530 38,109 -0.04(-0.91%)
Jun 05, 2019 4.799 4.910 4.545 4.572 33,779 -0.23(-4.76%)
Jun 04, 2019 4.546 4.990 4.450 4.800 46,220 +0.25(+5.54%)
Jun 03, 2019 5.100 5.190 4.495 4.548 108,908 -0.45(-9.04%)
May 31, 2019 5.269 5.320 5.000 5.000 85,400 -0.25(-4.81%)
May 30, 2019 5.440 5.440 5.200 5.253 51,212 +0.03(+0.62%)
May 29, 2019 5.330 5.360 5.150 5.220 67,212 -0.07(-1.32%)
May 28, 2019 5.343 5.490 5.137 5.290 113,477 -0.16(-2.94%)
May 24, 2019 5.758 5.780 5.411 5.450 172,200 +0.25(+4.74%)
May 23, 2019 5.300 5.340 5.125 5.204 31,421 -0.14(-2.62%)
May 22, 2019 5.334 5.370 5.150 5.344 39,820 +0.10(+1.98%)
May 21, 2019 5.380 5.380 5.130 5.240 39,868 -0.15(-2.87%)
May 20, 2019 5.260 5.400 5.125 5.395 33,800 +0.19(+3.75%)
May 17, 2019 5.200 5.220 5.040 5.200 41,500 -0.01(-0.26%)
May 16, 2019 5.280 5.340 5.180 5.213 38,669 +0.09(+1.82%)
May 15, 2019 5.057 5.300 5.050 5.120 38,986 +0.05(+1.02%)
May 14, 2019 5.100 5.140 4.907 5.068 53,366 -0.02(-0.43%)
May 13, 2019 5.130 5.140 4.820 5.090 47,922 -0.03(-0.67%)
May 10, 2019 4.817 5.124 4.750 5.124 58,700 +0.36(+7.50%)
May 09, 2019 4.919 5.060 4.720 4.766 52,072 -0.27(-5.42%)
May 08, 2019 4.896 5.040 4.896 5.040 23,570 +0.16(+3.27%)
May 07, 2019 4.902 4.970 4.849 4.880 23,056 -0.15(-2.98%)
May 06, 2019 4.740 5.051 4.740 5.030 48,131 +0.03(+0.62%)
May 03, 2019 5.072 5.103 4.940 4.999 39,500 -0.15(-2.93%)
May 02, 2019 4.998 5.150 4.794 5.150 44,639 +0.12(+2.49%)
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.