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 (%)
Apr 30, 2020 0.4970 0.4970 0.4140 0.4260 150,771 -0.03(-6.97%)
Apr 29, 2020 0.4600 0.4719 0.4357 0.4579 93,477 +0.01(+1.76%)
Apr 28, 2020 0.4310 0.4641 0.4266 0.4500 105,103 -0.01(-1.77%)
Apr 27, 2020 0.4461 0.4581 0.4140 0.4581 102,682 +0.02(+5.31%)
Apr 24, 2020 0.4461 0.4461 0.4250 0.4350 158,000 +0.00(+0.83%)
Apr 23, 2020 0.4309 0.4400 0.4188 0.4314 28,069 +0.03(+6.78%)
Apr 22, 2020 0.3990 0.4214 0.3890 0.4040 39,954 -0.00(-0.25%)
Apr 21, 2020 0.3855 0.4143 0.3855 0.4050 41,704 -0.00(-1.22%)
Apr 20, 2020 0.4200 0.4320 0.3875 0.4100 96,823 -0.01(-3.07%)
Apr 17, 2020 0.4324 0.4600 0.4150 0.4230 71,400 +0.01(+2.52%)
Apr 16, 2020 0.4045 0.4310 0.3990 0.4126 65,965 -0.01(-2.62%)
Apr 15, 2020 0.4610 0.4610 0.3999 0.4237 122,450 -0.03(-7.53%)
Apr 14, 2020 0.4293 0.4712 0.3969 0.4582 213,808 +0.07(+17.01%)
Apr 13, 2020 0.3890 0.4271 0.3670 0.3916 186,319 -0.00(-1.19%)
Apr 09, 2020 0.3311 0.3963 0.3170 0.3963 256,200 +0.08(+25.81%)
Apr 08, 2020 0.3310 0.3310 0.3091 0.3150 100,145 +0.01(+4.20%)
Apr 07, 2020 0.2917 0.3201 0.2809 0.3023 65,435 +0.02(+5.88%)
Apr 06, 2020 0.2635 0.3051 0.2600 0.2855 30,252 +0.01(+3.63%)
Apr 03, 2020 0.2710 0.3100 0.2650 0.2755 53,300 -0.03(-8.47%)
Apr 02, 2020 0.2550 0.3010 0.2550 0.3010 14,035 +0.03(+10.95%)
Apr 01, 2020 0.3000 0.3000 0.2650 0.2713 44,349 -0.03(-9.57%)
Mar 31, 2020 0.3101 0.3256 0.2950 0.3000 18,130 -0.00(-1.32%)
Mar 30, 2020 0.3085 0.3320 0.2810 0.3040 75,567 -0.01(-4.10%)
Mar 27, 2020 0.3420 0.3485 0.3085 0.3170 71,400 -0.01(-3.06%)
Mar 26, 2020 0.3105 0.3721 0.2962 0.3270 234,593 +0.05(+16.79%)
Mar 25, 2020 0.2956 0.3170 0.2744 0.2800 121,375 -0.01(-3.11%)
Mar 24, 2020 0.2500 0.3020 0.2500 0.2890 59,434 +0.03(+11.33%)
Mar 23, 2020 0.2650 0.3000 0.2476 0.2596 40,772 -0.01(-2.07%)
Mar 20, 2020 0.2477 0.3062 0.2477 0.2651 241,800 +0.03(+11.57%)
Mar 19, 2020 0.2150 0.2419 0.2150 0.2376 162,657 +0.03(+11.86%)
Mar 18, 2020 0.2363 0.2400 0.1863 0.2124 216,437 -0.02(-8.92%)
Mar 17, 2020 0.2500 0.2560 0.2280 0.2332 185,551 -0.04(-13.63%)
Mar 16, 2020 0.2452 0.2900 0.1900 0.2700 62,169 -0.03(-10.00%)
Mar 13, 2020 0.2590 0.3149 0.2590 0.3000 105,000 +0.05(+19.52%)
Mar 12, 2020 0.2100 0.2880 0.2100 0.2510 227,758 -0.04(-13.12%)
Mar 11, 2020 0.3340 0.3443 0.2685 0.2889 252,670 -0.06(-16.89%)
Mar 10, 2020 0.3770 0.4063 0.3399 0.3476 131,864 -0.02(-4.58%)
Mar 09, 2020 0.3940 0.4000 0.3200 0.3643 500,410 -0.06(-13.22%)
Mar 06, 2020 0.4400 0.4496 0.4079 0.4198 137,700 -0.03(-6.71%)
Mar 05, 2020 0.4700 0.4889 0.4500 0.4500 69,712 -0.01(-1.92%)
Mar 04, 2020 0.4685 0.4885 0.4567 0.4588 53,993 -0.01(-1.46%)
Mar 03, 2020 0.5210 0.5210 0.4600 0.4656 104,701 -0.01(-3.00%)
Mar 02, 2020 0.4340 0.4892 0.4313 0.4800 261,042 +0.05(+12.52%)
Feb 28, 2020 0.4100 0.4584 0.3872 0.4266 164,300 +0.02(+4.05%)
Feb 27, 2020 0.4664 0.4860 0.3994 0.4100 351,605 -0.09(-17.69%)
Feb 26, 2020 0.5470 0.5532 0.4830 0.4981 199,552 -0.03(-5.84%)
Feb 25, 2020 0.6050 0.6050 0.5210 0.5290 180,250 -0.06(-10.34%)
Feb 24, 2020 0.6120 0.6120 0.5800 0.5900 60,944 -0.04(-5.60%)
Feb 21, 2020 0.6696 0.6696 0.6150 0.6250 39,600 -0.02(-3.10%)
Feb 20, 2020 0.6503 0.6710 0.6301 0.6450 101,398 +0.00(+0.06%)
Feb 19, 2020 0.6468 0.6500 0.5950 0.6446 138,390 +0.01(+2.32%)
Feb 18, 2020 0.6590 0.6645 0.6280 0.6300 115,579 -0.02(-3.73%)
Feb 14, 2020 0.6240 0.6665 0.6240 0.6544 39,800 +0.04(+6.56%)
Feb 13, 2020 0.5940 0.6316 0.5940 0.6141 25,429 +0.01(+0.87%)
Feb 12, 2020 0.5560 0.6316 0.5560 0.6088 111,596 +0.01(+1.47%)
Feb 11, 2020 0.6500 0.6500 0.5806 0.6000 280,582 -0.03(-4.78%)
Feb 10, 2020 0.6340 0.6640 0.6300 0.6301 115,180 -0.01(-1.55%)
Feb 07, 2020 0.6765 0.6800 0.6400 0.6400 111,400 -0.05(-6.60%)
Feb 06, 2020 0.7270 0.7270 0.6800 0.6852 108,660 -0.04(-5.81%)
Feb 05, 2020 0.7500 0.7500 0.7100 0.7275 93,313 -0.02(-2.44%)
Feb 04, 2020 0.7100 0.7600 0.7100 0.7457 99,701 +0.03(+3.64%)
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.