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 (%)
Sep 30, 2019 0.9410 0.9637 0.8400 0.8932 281,477 -0.05(-4.98%)
Sep 27, 2019 0.9694 0.9858 0.9350 0.9400 151,200 -0.04(-4.11%)
Sep 26, 2019 0.9929 0.9930 0.9400 0.9803 90,137 +0.00(+0.14%)
Sep 25, 2019 1.015 1.030 0.9298 0.9789 337,171 -0.03(-3.08%)
Sep 24, 2019 1.068 1.069 0.9924 1.010 158,611 -0.07(-6.91%)
Sep 23, 2019 1.110 1.110 1.045 1.085 43,843 +0.02(+2.36%)
Sep 20, 2019 1.100 1.110 1.050 1.060 195,800 -0.08(-7.02%)
Sep 19, 2019 1.183 1.194 1.140 1.140 92,172 -0.04(-3.39%)
Sep 18, 2019 1.225 1.245 1.175 1.180 456,291 -0.03(-2.54%)
Sep 17, 2019 1.280 1.280 1.170 1.211 220,227 +0.02(+1.75%)
Sep 16, 2019 1.250 1.280 1.180 1.190 308,410 +0.01(+0.85%)
Sep 13, 2019 1.107 1.180 1.100 1.180 170,500 +0.05(+4.42%)
Sep 12, 2019 1.104 1.130 1.090 1.130 87,708 +0.01(+0.45%)
Sep 11, 2019 1.088 1.130 1.060 1.125 74,393 +0.06(+6.12%)
Sep 10, 2019 1.120 1.122 1.060 1.060 66,275 -0.06(-5.36%)
Sep 09, 2019 1.120 1.140 1.083 1.120 125,361 +0.01(+0.90%)
Sep 06, 2019 1.079 1.125 1.050 1.110 86,600 +0.04(+4.13%)
Sep 05, 2019 1.040 1.069 1.030 1.066 54,808 +0.02(+1.62%)
Sep 04, 2019 1.031 1.050 1.009 1.049 78,443 +0.05(+4.90%)
Sep 03, 2019 1.006 1.020 0.9670 1.000 95,607 +0.03(+2.56%)
Aug 30, 2019 1.010 1.010 0.9735 0.9750 53,500 -0.01(-0.80%)
Aug 29, 2019 0.8954 0.9979 0.8900 0.9829 73,771 +0.07(+7.22%)
Aug 28, 2019 0.9700 0.9700 0.7998 0.9167 172,763 -0.04(-4.51%)
Aug 27, 2019 0.9700 0.9900 0.9131 0.9600 140,633 -0.03(-2.96%)
Aug 26, 2019 0.9900 1.050 0.9379 0.9893 117,139 -0.02(-2.05%)
Aug 23, 2019 1.056 1.056 0.9800 1.010 204,600 -0.04(-3.38%)
Aug 22, 2019 1.041 1.057 1.010 1.045 73,301 -0.00(-0.45%)
Aug 21, 2019 1.050 1.067 1.020 1.050 205,292 -0.01(-0.94%)
Aug 20, 2019 1.069 1.075 1.030 1.060 59,309 -0.00(-0.09%)
Aug 19, 2019 1.099 1.130 1.050 1.061 180,785 -0.01(-0.84%)
Aug 16, 2019 1.065 1.100 1.050 1.070 279,800 +0.04(+3.88%)
Aug 15, 2019 1.092 1.100 1.000 1.030 194,507 -0.08(-7.08%)
Aug 14, 2019 1.143 1.143 1.080 1.109 88,459 -0.02(-1.90%)
Aug 13, 2019 1.131 1.150 1.091 1.130 114,703 +0.01(+0.90%)
Aug 12, 2019 1.070 1.140 1.040 1.120 265,973 +0.08(+7.68%)
Aug 09, 2019 1.050 1.063 1.020 1.040 38,300 -0.01(-0.95%)
Aug 08, 2019 1.048 1.070 1.015 1.050 177,983 +0.03(+3.36%)
Aug 07, 2019 1.020 1.034 0.9900 1.016 52,024 -0.02(-1.75%)
Aug 06, 2019 1.000 1.062 1.000 1.034 188,921 +0.01(+1.12%)
Aug 05, 2019 1.030 1.050 0.9900 1.022 61,848 -0.01(-0.73%)
Aug 02, 2019 1.040 1.050 0.9842 1.030 136,300 +0.03(+3.25%)
Aug 01, 2019 1.045 1.045 0.9800 0.9976 84,149 -0.01(-1.23%)
Jul 31, 2019 1.001 1.030 0.9770 1.010 46,172 +0.02(+2.02%)
Jul 30, 2019 1.012 1.020 0.9607 0.9900 130,938 -0.03(-2.93%)
Jul 29, 2019 1.080 1.113 0.9900 1.020 160,475 -0.00(-0.01%)
Jul 26, 2019 1.040 1.040 0.9900 1.020 195,300 +0.02(+1.69%)
Jul 25, 2019 1.012 1.060 0.9790 1.003 224,174 +0.03(+3.40%)
Jul 24, 2019 1.030 1.111 0.9400 0.9700 672,659 +0.13(+15.39%)
Jul 23, 2019 0.8157 0.8640 0.7550 0.8406 237,891 +0.02(+2.30%)
Jul 22, 2019 0.9000 0.9000 0.8030 0.8217 100,202 -0.04(-5.01%)
Jul 19, 2019 0.7865 0.8846 0.7800 0.8650 52,100 +0.10(+13.22%)
Jul 18, 2019 0.7440 0.7903 0.7440 0.7640 40,460 +0.00(+0.37%)
Jul 17, 2019 0.7795 0.7825 0.7612 0.7612 27,241 -0.01(-1.14%)
Jul 16, 2019 0.7783 0.7858 0.7500 0.7700 72,437 -0.01(-1.28%)
Jul 15, 2019 0.8120 0.8260 0.7500 0.7800 248,133 +0.00(+0.13%)
Jul 12, 2019 0.8389 0.8660 0.7600 0.7790 347,200 -0.04(-5.46%)
Jul 11, 2019 0.8392 0.8753 0.8075 0.8240 73,323 +0.01(+0.94%)
Jul 10, 2019 0.8890 0.8890 0.8163 0.8163 19,908 -0.02(-2.82%)
Jul 09, 2019 0.8755 0.9010 0.8400 0.8400 35,557 -0.03(-2.89%)
Jul 08, 2019 0.9040 0.9236 0.8550 0.8650 56,075 -0.04(-3.89%)
Jul 05, 2019 0.9288 0.9350 0.8561 0.9000 40,900 -0.02(-1.64%)
Jul 03, 2019 0.9205 0.9400 0.9144 0.9150 32,700 +0.02(+1.67%)
Jul 02, 2019 0.8866 0.9300 0.8866 0.9000 67,979 +0.03(+3.12%)
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.