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 (%)
Dec 31, 2021 3.720 4.000 3.720 3.938 19,618 -0.01(-0.37%)
Dec 30, 2021 3.770 4.060 3.770 3.953 11,148 +0.05(+1.35%)
Dec 29, 2021 3.950 4.050 3.900 3.900 10,887 +3.48(+839.76%)
Dec 01, 2021 0.4150 0.4150 0.4150 0 -0.04(-8.49%)
Nov 30, 2021 0.4900 0.4950 0.4438 0.4535 280,090 -0.04(-7.45%)
Nov 29, 2021 0.5120 0.5155 0.4900 0.4900 156,117 -0.02(-3.92%)
Nov 26, 2021 0.5364 0.5364 0.4913 0.5100 26,099 -0.02(-3.70%)
Nov 24, 2021 0.5291 0.5494 0.5201 0.5296 38,150 +0.00(+0.30%)
Nov 23, 2021 0.5300 0.5598 0.5225 0.5280 242,670 +0.02(+3.13%)
Nov 22, 2021 0.5102 0.5530 0.4900 0.5120 83,137 +0.01(+1.23%)
Nov 19, 2021 0.5000 0.5190 0.5000 0.5058 139,632 -0.00(-0.14%)
Nov 18, 2021 0.4920 0.5195 0.5065 0.5065 132,371 -0.01(-1.19%)
Nov 17, 2021 0.5498 0.5600 0.5126 0.5126 535,877 -0.04(-7.47%)
Nov 16, 2021 0.5800 0.5800 0.5500 0.5540 106,012 -0.02(-3.74%)
Nov 15, 2021 0.6190 0.6190 0.5700 0.5755 139,414 +0.01(+2.40%)
Nov 12, 2021 0.5576 0.5900 0.5500 0.5620 185,522 -0.00(-0.37%)
Nov 11, 2021 0.5811 0.5871 0.5632 0.5641 181,330 -0.01(-2.15%)
Nov 10, 2021 0.5986 0.5765 18,080 -0.03(-5.10%)
Nov 09, 2021 0.5820 0.6140 0.5820 0.6075 89,985 -0.00(-0.56%)
Nov 08, 2021 0.5560 0.6109 0.5560 0.6109 217,404 +0.04(+7.12%)
Nov 05, 2021 0.5700 0.5713 0.5600 0.5703 178,365 +0.01(+0.94%)
Nov 04, 2021 0.5370 0.5727 0.5370 0.5650 51,673 -0.01(-1.57%)
Nov 03, 2021 0.5848 0.5900 0.5614 0.5740 85,779 -0.02(-3.85%)
Nov 02, 2021 0.6580 0.6580 0.5881 0.5970 32,306 -0.01(-2.13%)
Nov 01, 2021 0.6123 0.6236 0.5900 0.6100 51,942 +0.02(+3.39%)
Oct 29, 2021 0.6190 0.6510 0.5900 0.5900 162,697 -0.03(-4.92%)
Oct 28, 2021 0.5770 0.6330 0.5770 0.6205 196,372 +0.00(+0.57%)
Oct 27, 2021 0.5910 0.6260 0.6146 0.6170 50,664 -0.01(-1.44%)
Oct 26, 2021 0.6306 0.6211 0.6260 361,491 -0.01(-1.79%)
Oct 25, 2021 0.6508 0.6607 0.6176 0.6374 85,263 +0.00(+0.00%)
Oct 22, 2021 0.6456 0.6572 0.6300 0.6374 244,348 -0.00(-0.41%)
Oct 21, 2021 0.6733 0.6755 0.6400 0.6400 242,582 -0.02(-2.50%)
Oct 20, 2021 0.6730 0.6730 0.6564 0.6564 50,073 -0.00(-0.55%)
Oct 19, 2021 0.6090 0.6600 0.6090 0.6600 126,585 +0.02(+2.33%)
Oct 18, 2021 0.6160 0.6561 0.6160 0.6450 47,539 -0.01(-1.62%)
Oct 15, 2021 0.6320 0.6721 0.6320 0.6556 8,526 -0.01(-1.04%)
Oct 14, 2021 0.6320 0.6725 0.6320 0.6625 55,841 +0.00(+0.61%)
Oct 13, 2021 0.7000 0.7000 0.6497 0.6585 17,878 +0.01(+1.40%)
Oct 12, 2021 0.6730 0.6731 0.6485 0.6494 81,621 -0.04(-5.88%)
Oct 11, 2021 0.6700 0.6950 0.6400 0.6900 51,005 +0.01(+1.47%)
Oct 08, 2021 0.6390 0.6819 0.6390 0.6800 29,741 +0.03(+4.89%)
Oct 07, 2021 0.6500 0.6621 0.6362 0.6483 60,644 -0.01(-1.80%)
Oct 06, 2021 0.7050 0.7050 0.6424 0.6602 134,949 -0.01(-1.18%)
Oct 05, 2021 0.6077 0.6701 0.6077 0.6681 45,656 +0.04(+5.71%)
Oct 04, 2021 0.6900 0.6900 0.6190 0.6320 173,669 -0.02(-3.29%)
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.