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 (%)
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%)
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%)
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.