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, 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%)
Feb 03, 2020 1.250 1.330 1.170 1.175 135,148 -0.09(-7.48%)
Jan 31, 2020 1.340 1.360 1.270 1.270 84,000 -0.04(-3.05%)
Jan 30, 2020 1.370 1.383 1.310 1.310 33,562 -0.06(-4.38%)
Jan 29, 2020 1.350 1.400 1.300 1.370 40,948 -0.02(-1.44%)
Jan 28, 2020 1.360 1.400 1.330 1.390 53,329 +0.03(+2.21%)
Jan 27, 2020 1.350 1.390 1.330 1.360 40,307 -0.01(-0.73%)
Jan 24, 2020 1.380 1.450 1.350 1.370 89,600 -0.03(-2.14%)
Jan 23, 2020 1.440 1.489 1.370 1.400 80,559 -0.05(-3.45%)
Jan 22, 2020 1.500 1.500 1.430 1.450 110,456 +0.02(+1.40%)
Jan 21, 2020 1.500 1.520 1.410 1.430 89,466 -0.08(-5.30%)
Jan 17, 2020 1.590 1.590 1.500 1.510 92,900 -0.02(-1.24%)
Jan 16, 2020 1.569 1.620 1.528 1.529 172,748 -0.02(-1.36%)
Jan 15, 2020 1.460 1.590 1.406 1.550 282,434 +0.11(+7.64%)
Jan 14, 2020 1.464 1.480 1.410 1.440 30,632 -0.01(-0.69%)
Jan 13, 2020 1.490 1.490 1.390 1.450 50,591 -0.03(-2.03%)
Jan 10, 2020 1.480 1.500 1.350 1.480 62,800 +0.00(+0.00%)
Jan 09, 2020 1.540 1.600 1.478 1.480 30,327 -0.02(-1.37%)
Jan 08, 2020 1.470 1.546 1.460 1.500 27,026 +0.03(+2.07%)
Jan 07, 2020 1.510 1.570 1.460 1.470 25,573 -0.11(-6.96%)
Jan 06, 2020 1.610 1.650 1.560 1.580 21,262 -0.08(-4.59%)
Jan 03, 2020 1.776 1.776 1.650 1.656 17,300 -0.09(-5.37%)
Jan 02, 2020 1.560 1.750 1.550 1.750 40,146 +0.20(+12.90%)
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%)
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.