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 (%)
Nov 30, 2020 0.6600 0.6770 0.6313 0.6456 168,070 -0.00(-0.68%)
Nov 27, 2020 0.6020 0.6500 0.6020 0.6500 23,100 +0.02(+3.17%)
Nov 25, 2020 0.6326 0.6436 0.6200 0.6300 43,900 -0.01(-1.02%)
Nov 24, 2020 0.6400 0.6482 0.6199 0.6365 153,667 -0.01(-1.52%)
Nov 23, 2020 0.5917 0.6463 0.5910 0.6463 188,196 +0.06(+9.54%)
Nov 20, 2020 0.6460 0.6476 0.5786 0.5900 336,400 -0.04(-6.78%)
Nov 19, 2020 0.6455 0.6537 0.6100 0.6329 263,895 -0.02(-2.33%)
Nov 18, 2020 0.6870 0.6870 0.6337 0.6480 29,972 +0.02(+2.40%)
Nov 17, 2020 0.6330 0.6510 0.6166 0.6328 146,879 +0.01(+1.41%)
Nov 16, 2020 0.5830 0.6350 0.5830 0.6240 77,199 +0.00(+0.65%)
Nov 13, 2020 0.6600 0.6600 0.6160 0.6200 140,100 -0.02(-3.38%)
Nov 12, 2020 0.6030 0.6624 0.6030 0.6417 37,612 -0.02(-2.77%)
Nov 11, 2020 0.6792 0.6798 0.6468 0.6600 35,817 -0.01(-1.79%)
Nov 10, 2020 0.6813 0.6900 0.6504 0.6720 74,538 +0.01(+1.05%)
Nov 09, 2020 0.7240 0.7240 0.6650 0.6650 164,611 -0.01(-1.48%)
Nov 06, 2020 0.6494 0.6870 0.6484 0.6750 306,200 +0.04(+5.47%)
Nov 05, 2020 0.6547 0.6547 0.6236 0.6400 38,410 +0.04(+6.19%)
Nov 04, 2020 0.5802 0.6075 0.5802 0.6027 8,617 +0.00(+0.43%)
Nov 03, 2020 0.5730 0.6145 0.5730 0.6001 20,201 +0.02(+3.47%)
Nov 02, 2020 0.6230 0.6230 0.5700 0.5800 290,943 +0.02(+3.57%)
Oct 30, 2020 0.5370 0.5800 0.5370 0.5600 30,800 -0.02(-3.45%)
Oct 29, 2020 0.6450 0.6450 0.5490 0.5800 60,346 +0.00(+0.00%)
Oct 28, 2020 0.6200 0.6200 0.5730 0.5800 145,457 -0.04(-5.84%)
Oct 27, 2020 0.5944 0.6450 0.5944 0.6160 131,663 +0.02(+2.67%)
Oct 26, 2020 0.6670 0.6670 0.5955 0.6000 42,914 -0.03(-4.61%)
Oct 23, 2020 0.6027 0.6357 0.6027 0.6290 138,600 +0.02(+2.44%)
Oct 22, 2020 0.6030 0.6210 0.6000 0.6140 11,387 +0.01(+1.10%)
Oct 21, 2020 0.5950 0.6519 0.5950 0.6073 21,905 -0.03(-4.78%)
Oct 20, 2020 0.6590 0.6590 0.6178 0.6378 51,947 +0.02(+3.12%)
Oct 19, 2020 0.6574 0.6600 0.6091 0.6185 215,075 -0.02(-2.87%)
Oct 16, 2020 0.6376 0.6494 0.6283 0.6368 314,600 +0.01(+1.08%)
Oct 15, 2020 0.6000 0.6359 0.6000 0.6300 27,822 +0.00(+0.16%)
Oct 14, 2020 0.6220 0.6290 0.6200 0.6290 17,702 +0.01(+1.44%)
Oct 13, 2020 0.6372 0.6401 0.6200 0.6201 52,064 -0.02(-3.41%)
Oct 12, 2020 0.6250 0.6840 0.5950 0.6420 79,068 +0.01(+1.90%)
Oct 09, 2020 0.6074 0.6400 0.6030 0.6300 45,100 -0.00(-0.58%)
Oct 08, 2020 0.5814 0.6337 0.5686 0.6337 41,122 +0.05(+9.26%)
Oct 07, 2020 0.5595 0.5820 0.5500 0.5800 38,318 +0.01(+1.75%)
Oct 06, 2020 0.5735 0.5877 0.5637 0.5700 12,347 -0.01(-1.72%)
Oct 05, 2020 0.5686 0.5800 0.5605 0.5800 26,242 +0.02(+3.48%)
Oct 02, 2020 0.5499 0.5700 0.5375 0.5605 4,100 -0.01(-1.67%)
Oct 01, 2020 0.5617 0.5700 0.5361 0.5700 24,850 +0.03(+4.95%)
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%)
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.