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 (%)
Jul 31, 2020 0.7525 0.7650 0.7277 0.7303 41,500 -0.00(-0.11%)
Jul 30, 2020 0.7310 0.7806 0.7010 0.7311 122,051 -0.03(-3.71%)
Jul 29, 2020 0.7733 0.7839 0.7582 0.7593 163,490 -0.01(-1.17%)
Jul 28, 2020 0.7470 0.8050 0.7470 0.7683 75,005 -0.02(-2.75%)
Jul 27, 2020 0.7842 0.7970 0.7540 0.7900 274,966 +0.04(+5.69%)
Jul 24, 2020 0.6600 0.7727 0.6600 0.7475 193,200 +0.04(+6.38%)
Jul 23, 2020 0.6700 0.7278 0.6400 0.7027 179,942 +0.07(+11.12%)
Jul 22, 2020 0.6524 0.6600 0.6324 0.6324 107,913 -0.00(-0.30%)
Jul 21, 2020 0.6300 0.6446 0.6000 0.6343 54,356 +0.01(+1.49%)
Jul 20, 2020 0.6400 0.6400 0.6000 0.6250 45,687 +0.00(+0.00%)
Jul 17, 2020 0.5600 0.6250 0.5600 0.6250 40,200 +0.05(+7.94%)
Jul 16, 2020 0.5965 0.5966 0.5710 0.5790 42,346 +0.00(+0.80%)
Jul 15, 2020 0.5900 0.5964 0.5744 0.5744 43,636 -0.01(-1.81%)
Jul 14, 2020 0.5895 0.5895 0.5650 0.5850 101,369 +0.00(+0.21%)
Jul 13, 2020 0.5797 0.5913 0.5697 0.5838 49,275 +0.00(+0.21%)
Jul 10, 2020 0.5930 0.5930 0.5541 0.5826 37,100 +0.03(+4.56%)
Jul 09, 2020 0.6000 0.6000 0.5551 0.5572 133,753 -0.02(-4.06%)
Jul 08, 2020 0.6250 0.6250 0.5780 0.5808 33,450 -0.00(-0.72%)
Jul 07, 2020 0.5445 0.5850 0.5445 0.5850 82,650 +0.02(+4.22%)
Jul 06, 2020 0.5600 0.5730 0.5404 0.5613 64,351 +0.03(+5.91%)
Jul 02, 2020 0.5470 0.5470 0.5172 0.5300 12,400 -0.03(-5.36%)
Jul 01, 2020 0.5575 0.5750 0.5500 0.5600 34,786 +0.03(+5.66%)
Jun 30, 2020 0.5100 0.5300 0.5100 0.5300 44,233 +0.02(+3.92%)
Jun 29, 2020 0.5215 0.5383 0.5065 0.5100 45,150 -0.01(-1.92%)
Jun 26, 2020 0.4907 0.5300 0.4907 0.5200 71,600 +0.00(+0.89%)
Jun 25, 2020 0.4760 0.5232 0.4760 0.5154 63,281 +0.01(+2.06%)
Jun 24, 2020 0.5271 0.5271 0.5050 0.5050 64,013 -0.03(-5.43%)
Jun 23, 2020 0.5030 0.5605 0.5030 0.5340 124,392 -0.02(-2.91%)
Jun 22, 2020 0.5256 0.5598 0.5190 0.5500 45,271 +0.02(+2.80%)
Jun 19, 2020 0.5200 0.5500 0.5200 0.5350 83,700 +0.00(+0.15%)
Jun 18, 2020 0.5380 0.5445 0.5200 0.5342 30,960 -0.00(-0.74%)
Jun 17, 2020 0.5880 0.5880 0.5261 0.5382 9,515 -0.02(-3.55%)
Jun 16, 2020 0.5700 0.5866 0.5200 0.5580 128,925 +0.00(+0.54%)
Jun 15, 2020 0.5000 0.5565 0.5000 0.5550 67,189 +0.06(+11.38%)
Jun 12, 2020 0.4780 0.5433 0.4780 0.4983 76,200 -0.00(-0.34%)
Jun 11, 2020 0.5150 0.5500 0.4973 0.5000 185,338 -0.05(-9.11%)
Jun 10, 2020 0.5260 0.5700 0.5260 0.5501 36,593 -0.01(-1.27%)
Jun 09, 2020 0.5240 0.5700 0.5240 0.5572 92,098 -0.01(-1.66%)
Jun 08, 2020 0.5225 0.6018 0.5217 0.5666 209,450 +0.03(+6.42%)
Jun 05, 2020 0.5300 0.5600 0.5237 0.5324 502,600 +0.01(+1.99%)
Jun 04, 2020 0.4920 0.5350 0.4903 0.5220 33,567 -0.01(-1.51%)
Jun 03, 2020 0.4925 0.5389 0.4916 0.5300 127,205 +0.03(+6.68%)
Jun 02, 2020 0.5080 0.5090 0.4900 0.4968 19,676 -0.01(-2.15%)
Jun 01, 2020 0.4171 0.5200 0.4171 0.5077 145,684 +0.00(+0.69%)
May 29, 2020 0.5137 0.5190 0.4865 0.5042 181,300 -0.03(-4.87%)
May 28, 2020 0.5215 0.5572 0.4955 0.5300 322,301 +0.01(+0.95%)
May 27, 2020 0.5500 0.5500 0.4968 0.5250 187,372 -0.02(-3.85%)
May 26, 2020 0.5305 0.5470 0.4998 0.5460 312,468 +0.03(+5.04%)
May 22, 2020 0.5050 0.5300 0.4649 0.5198 229,700 +0.02(+4.15%)
May 21, 2020 0.4150 0.5000 0.4150 0.4991 274,396 +0.05(+10.42%)
May 20, 2020 0.4663 0.4663 0.4300 0.4520 41,282 +0.02(+4.12%)
May 19, 2020 0.4300 0.4563 0.4210 0.4341 111,777 +0.00(+0.95%)
May 18, 2020 0.3670 0.4500 0.3670 0.4300 61,416 +0.01(+2.38%)
May 15, 2020 0.4200 0.4200 0.3930 0.4200 42,600 +0.02(+5.87%)
May 14, 2020 0.3805 0.4098 0.3652 0.3967 61,534 -0.01(-3.08%)
May 13, 2020 0.4147 0.4200 0.4000 0.4093 32,760 -0.01(-1.54%)
May 12, 2020 0.4162 0.4315 0.4082 0.4157 42,993 +0.00(+0.95%)
May 11, 2020 0.4483 0.4500 0.4118 0.4118 19,050 -0.04(-7.92%)
May 08, 2020 0.4280 0.4472 0.4117 0.4472 55,300 +0.02(+5.10%)
May 07, 2020 0.3900 0.4320 0.3900 0.4255 18,178 +0.01(+2.28%)
May 06, 2020 0.4375 0.4375 0.4085 0.4160 58,802 -0.01(-1.45%)
May 05, 2020 0.4550 0.4550 0.4160 0.4221 82,242 -0.00(-0.68%)
May 04, 2020 0.3960 0.4300 0.3960 0.4250 72,508 +0.02(+6.25%)
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.