Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fire & Flower Holdings Corp (OP: FFLWF )

0.1200 UNCHANGED
Last Price Updated: 10:16 AM EDT, Jun 6, 2023 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 (%)
Jun 06, 2023 0.1200 0 -0.10(-44.37%)
Jun 05, 2023 0.2280 0.2280 0.2083 0.2157 5,890 +0.00(+0.79%)
Jun 02, 2023 0.2275 0.2473 0.2023 0.2140 42,934 -0.02(-6.96%)
Jun 01, 2023 0.2269 0.2399 0.2127 0.2300 30,776 +0.01(+2.86%)
May 31, 2023 0.2620 0.2620 0.2236 0.2236 38,051 -0.05(-18.54%)
May 30, 2023 0.2882 0.3100 0.2633 0.2745 25,609 -0.38(-57.89%)
May 26, 2023 0.6774 0.6774 0.6291 0.6518 2,796 -0.05(-6.74%)
May 25, 2023 0.7338 0.7338 0.6989 0.6989 1,775 -0.04(-5.67%)
May 24, 2023 0.7332 0.7409 0.7332 0.7409 363 -0.02(-2.71%)
May 23, 2023 0.7615 0.7615 0.7615 0.7615 255 +0.01(+1.57%)
May 19, 2023 0.7497 21 -0.04(-5.01%)
May 18, 2023 0.7524 0.7892 0.7524 0.7892 2,167 +0.06(+8.11%)
May 17, 2023 0.7499 0.7499 0.7300 0.7300 2,717 -0.02(-2.67%)
May 16, 2023 0.7340 0.7577 0.7340 0.7500 931 -0.02(-2.42%)
May 15, 2023 0.7327 0.7686 0.7327 0.7686 714 +0.00(+0.35%)
May 12, 2023 0.7734 0.7734 0.7500 0.7659 3,235 -0.01(-1.81%)
May 11, 2023 0.8075 0.8075 0.7800 0.7800 2,055 -0.05(-6.02%)
May 10, 2023 0.8300 0.8569 0.8300 0.8300 340 -0.08(-8.79%)
May 09, 2023 0.9363 0.9530 0.9100 0.9100 1,687 -0.11(-10.61%)
May 08, 2023 1.018 1.030 1.018 1.018 2,204 -0.01(-0.88%)
May 05, 2023 1.027 1.027 1.027 1.027 405 +0.12(+13.34%)
May 03, 2023 0.9061 156 -0.04(-3.75%)
May 02, 2023 0.9414 0.9414 0.9414 0.9414 1,013 +0.01(+0.95%)
May 01, 2023 0.8740 0.9517 0.8740 0.9325 2,009 -0.02(-1.59%)
Apr 28, 2023 0.9410 0.9476 0.9410 0.9476 250 +0.05(+5.11%)
Apr 27, 2023 0.8854 0.9015 0.8464 0.9015 1,899 +0.08(+9.29%)
Apr 26, 2023 0.9150 0.9150 0.8249 0.8249 14,951 -0.06(-7.03%)
Apr 25, 2023 0.9201 0.9201 0.8783 0.8873 3,544 -0.08(-8.26%)
Apr 24, 2023 0.9924 0.9924 0.9201 0.9672 9,340 -0.04(-4.24%)
Apr 21, 2023 1.011 1.011 1.010 1.010 375 -0.02(-1.94%)
Apr 20, 2023 0.9975 1.030 0.9975 1.030 1,650 +0.01(+0.98%)
Apr 19, 2023 1.070 1.070 1.018 1.020 3,905 -0.08(-7.27%)
Apr 18, 2023 1.070 1.100 1.060 1.100 1,515 +0.06(+5.77%)
Apr 17, 2023 1.017 1.050 1.000 1.040 32,852 +0.14(+15.24%)
Apr 14, 2023 0.9025 0.9025 0.9025 0.9025 175 -0.00(-0.28%)
Apr 13, 2023 0.8600 0.9050 0.8590 0.9050 13,981 +0.09(+11.25%)
Apr 12, 2023 0.8135 0.8135 0.8135 0.8135 690 +0.01(+1.69%)
Apr 11, 2023 0.7700 0.8000 0.7660 0.8000 1,246 +0.05(+6.72%)
Apr 10, 2023 0.7496 0.7496 0.7496 0.7496 535 +0.05(+7.09%)
Apr 06, 2023 0.7000 0.7000 0.7000 0.7000 6,033 -0.02(-2.59%)
Apr 05, 2023 0.7000 0.7186 0.6959 0.7186 1,486 +0.00(+0.11%)
Apr 04, 2023 0.7178 0.7178 0.7178 0.7178 265 -0.05(-6.71%)
Apr 03, 2023 0.7726 0.7947 0.7605 0.7694 15,873 -0.03(-3.38%)
Mar 31, 2023 0.7956 0.7963 0.7956 0.7963 3,009 +0.02(+2.97%)
Mar 30, 2023 0.7411 0.7739 0.7411 0.7733 1,498 +0.04(+5.47%)
Mar 29, 2023 0.7780 0.7780 0.7190 0.7332 2,943 -0.01(-1.57%)
Mar 28, 2023 0.7449 0.7449 0.7449 0.7449 166 +0.01(+1.26%)
Mar 27, 2023 0.7200 0.7356 0.7200 0.7356 4,256 +0.02(+2.14%)
Mar 24, 2023 0.7202 0.7202 0.7202 0.7202 580 -0.05(-6.35%)
Mar 22, 2023 0.7690 20 +0.02(+2.48%)
Mar 21, 2023 0.7635 0.7700 0.7314 0.7504 2,947 -0.02(-2.63%)
Mar 20, 2023 0.7740 0.7859 0.7550 0.7707 990 -0.04(-5.09%)
Mar 17, 2023 0.8300 0.8300 0.8120 0.8120 6,895 -0.00(-0.55%)
Mar 16, 2023 0.8165 0.8165 0.8165 0.8165 1,020 -0.01(-1.76%)
Mar 15, 2023 0.8007 0.8311 0.8000 0.8311 4,208 -0.02(-2.48%)
Mar 14, 2023 0.8522 0.8522 0.8522 0.8522 1,799 +0.00(+0.00%)
Mar 13, 2023 0.8800 0.9034 0.8522 0.8522 2,158 +0.01(+1.34%)
Mar 10, 2023 0.8585 0.8668 0.8408 0.8409 6,556 -0.03(-3.85%)
Mar 08, 2023 0.8746 50 -0.00(-0.03%)
Mar 07, 2023 0.8749 0.8749 0.8749 0.8749 478 -0.01(-0.94%)
Mar 06, 2023 0.8832 0.8832 0.8832 0.8832 200 -0.00(-0.45%)
Mar 03, 2023 0.8653 0.8872 0.8653 0.8872 722 +0.03(+3.80%)
Mar 02, 2023 0.8787 0.8790 0.8400 0.8547 6,239 -0.03(-3.67%)
Mar 01, 2023 0.8438 0.8873 0.8438 0.8873 430 +0.03(+3.90%)
Feb 28, 2023 0.8540 0.8540 0.8540 0.8540 1,744 +0.00(+0.12%)
Feb 27, 2023 0.8500 0.8530 0.8438 0.8530 1,402 -0.02(-1.86%)
Feb 24, 2023 0.8670 0.8756 0.8670 0.8692 4,475 -0.01(-0.89%)
Feb 23, 2023 0.9200 0.9200 0.8770 0.8770 2,048 -0.04(-4.22%)
Feb 22, 2023 0.8830 0.9156 0.8830 0.9156 661 +0.02(+1.85%)
Feb 21, 2023 0.9160 0.9589 0.8990 0.8990 1,599 -0.05(-5.74%)
Feb 17, 2023 0.9537 0.9537 0.9537 0.9537 103 -0.04(-3.73%)
Feb 16, 2023 1.000 1.000 0.9906 0.9906 1,948 +0.06(+6.69%)
Feb 14, 2023 0.9285 10 -0.01(-1.37%)
Feb 13, 2023 0.9414 0.9647 0.9414 0.9414 3,347 +0.00(+0.00%)
Feb 10, 2023 0.9414 1.014 0.9414 0.9414 6,760 -0.05(-4.96%)
Feb 09, 2023 1.050 1.050 0.9905 0.9905 1,473 -0.10(-9.13%)
Feb 08, 2023 1.090 1.090 1.090 1.090 600 +0.00(+0.00%)
Feb 07, 2023 1.090 1.090 1.090 1.090 325 -0.02(-1.80%)
Feb 06, 2023 1.090 1.110 1.090 1.110 1,129 +0.02(+1.74%)
Feb 03, 2023 1.144 1.144 1.071 1.091 3,650 -0.04(-3.45%)
Feb 02, 2023 1.090 1.140 1.040 1.130 4,749 +0.02(+1.80%)
Feb 01, 2023 1.146 1.146 1.110 1.110 836 +0.07(+6.73%)
Jan 31, 2023 1.040 1.040 1.040 1.040 407 +0.04(+4.00%)
Jan 30, 2023 0.9851 1.004 0.9751 1.000 20,395 +0.04(+4.60%)
Jan 27, 2023 0.9560 0.9560 0.9560 0.9560 300 +0.02(+2.54%)
Jan 26, 2023 0.9323 0.9323 0.9323 0.9323 140 +0.00(+0.34%)
Jan 25, 2023 0.9291 0.9291 0.9291 0.9291 172 +0.01(+0.64%)
Jan 24, 2023 0.9329 0.9400 0.9232 0.9232 1,043 +0.02(+2.58%)
Jan 23, 2023 0.9333 0.9333 0.9000 0.9000 525 +0.00(+0.10%)
Jan 20, 2023 0.9584 0.9595 0.8990 0.8991 2,504 -0.04(-4.21%)
Jan 19, 2023 0.9004 0.9386 0.9004 0.9386 2,100 +0.04(+4.29%)
Jan 18, 2023 1.010 1.010 0.9000 0.9000 10,128 -0.11(-10.59%)
Jan 17, 2023 1.000 1.007 0.9829 1.007 627 -0.05(-5.04%)
Jan 13, 2023 0.9000 1.080 0.9000 1.060 4,673 +0.07(+7.18%)
Jan 12, 2023 1.063 1.070 0.9500 0.9890 2,704 +0.02(+1.86%)
Jan 11, 2023 1.018 1.030 0.9709 0.9709 4,321 -0.06(-5.74%)
Jan 10, 2023 1.085 1.085 1.030 1.030 1,407 -0.06(-5.50%)
Jan 09, 2023 1.028 1.165 1.027 1.090 10,211 +0.14(+14.14%)
Jan 06, 2023 0.8989 0.9550 0.8989 0.9550 660 +0.08(+9.39%)
Jan 05, 2023 0.8577 0.8950 0.8577 0.8730 5,421 -0.01(-1.64%)
Jan 04, 2023 0.8579 0.8876 0.8579 0.8876 5,699 +0.08(+9.99%)
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.