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, 2020 0.5516 0.5660 0.5404 0.5431 21,416 +0.00(+0.57%)
Sep 29, 2020 0.5500 0.5800 0.5400 0.5400 35,041 -0.03(-5.92%)
Sep 28, 2020 0.5721 0.5779 0.5474 0.5740 17,058 +0.01(+2.28%)
Sep 25, 2020 0.5335 0.5850 0.5300 0.5612 72,100 -0.02(-2.96%)
Sep 24, 2020 0.5550 0.5872 0.5550 0.5783 55,603 -0.00(-0.29%)
Sep 23, 2020 0.6000 0.6245 0.5700 0.5800 53,113 -0.02(-3.01%)
Sep 22, 2020 0.5888 0.6106 0.5830 0.5980 36,497 +0.00(+0.42%)
Sep 21, 2020 0.6100 0.6236 0.5695 0.5955 145,531 -0.02(-3.72%)
Sep 18, 2020 0.6324 0.6417 0.6185 0.6185 49,100 -0.02(-3.39%)
Sep 17, 2020 0.6379 0.6535 0.6250 0.6402 128,665 -0.00(-0.28%)
Sep 16, 2020 0.6650 0.6650 0.6197 0.6420 109,388 -0.03(-4.09%)
Sep 15, 2020 0.7264 0.7276 0.6400 0.6694 102,852 -0.01(-1.28%)
Sep 14, 2020 0.6450 0.7188 0.6450 0.6781 100,668 +0.04(+6.10%)
Sep 11, 2020 0.6250 0.6445 0.6160 0.6391 50,400 +0.01(+2.06%)
Sep 10, 2020 0.6194 0.6455 0.6188 0.6262 60,825 -0.01(-2.26%)
Sep 09, 2020 0.6000 0.6407 0.6000 0.6407 37,266 +0.00(+0.00%)
Sep 08, 2020 0.6185 0.6407 0.6000 0.6407 32,786 -0.02(-2.92%)
Sep 04, 2020 0.6565 0.6648 0.6211 0.6600 63,300 -0.01(-1.17%)
Sep 03, 2020 0.6585 0.6830 0.6569 0.6678 27,120 -0.00(-0.33%)
Sep 02, 2020 0.6270 0.6852 0.6270 0.6700 19,910 +0.00(+0.00%)
Sep 01, 2020 0.6590 0.6956 0.6590 0.6700 70,343 -0.02(-3.30%)
Aug 31, 2020 0.6991 0.7172 0.6711 0.6929 82,022 -0.01(-0.90%)
Aug 28, 2020 0.6996 0.7000 0.6700 0.6992 29,400 -0.00(-0.11%)
Aug 27, 2020 0.7057 0.7265 0.6716 0.7000 65,450 +0.03(+4.48%)
Aug 26, 2020 0.6700 0.6850 0.6643 0.6700 29,580 +0.02(+3.55%)
Aug 25, 2020 0.6430 0.6784 0.6239 0.6470 117,319 -0.03(-4.15%)
Aug 24, 2020 0.7192 0.7200 0.6700 0.6750 71,055 -0.02(-3.49%)
Aug 21, 2020 0.7316 0.7500 0.6870 0.6994 50,500 -0.02(-2.86%)
Aug 20, 2020 0.7090 0.7375 0.6934 0.7200 43,935 +0.01(+1.41%)
Aug 19, 2020 0.7155 0.7664 0.7000 0.7100 182,353 -0.03(-4.03%)
Aug 18, 2020 0.7280 0.7690 0.7280 0.7398 57,328 -0.02(-2.66%)
Aug 17, 2020 0.7661 0.7800 0.7350 0.7600 197,087 -0.01(-1.30%)
Aug 14, 2020 0.7400 0.7700 0.7300 0.7700 12,800 +0.03(+4.14%)
Aug 13, 2020 0.7690 0.7700 0.7394 0.7394 190,433 -0.01(-1.28%)
Aug 12, 2020 0.7521 0.7700 0.7450 0.7490 7,487 -0.01(-0.66%)
Aug 11, 2020 0.7700 0.7700 0.7400 0.7540 53,964 -0.01(-1.55%)
Aug 10, 2020 0.7270 0.7700 0.7270 0.7659 31,700 +0.01(+1.30%)
Aug 07, 2020 0.7290 0.7709 0.7290 0.7561 11,800 -0.00(-0.51%)
Aug 06, 2020 0.7370 0.7717 0.7370 0.7600 28,380 +0.01(+0.66%)
Aug 05, 2020 0.7820 0.7820 0.7465 0.7550 12,904 +0.00(+0.13%)
Aug 04, 2020 0.7100 0.7540 0.7100 0.7540 59,976 +0.05(+6.95%)
Aug 03, 2020 0.7270 0.7300 0.6700 0.7050 75,505 -0.03(-3.46%)
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%)
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.