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 (%)
Jan 31, 2020 0.7900 0.7900 0.7200 0.7306 245,600 -0.06(-7.57%)
Jan 30, 2020 0.7950 0.7962 0.7800 0.7904 36,868 -0.01(-0.95%)
Jan 29, 2020 0.8136 0.8237 0.7976 0.7980 27,723 -0.02(-2.68%)
Jan 28, 2020 0.8560 0.8560 0.8135 0.8200 57,433 -0.01(-1.35%)
Jan 27, 2020 0.7991 0.8625 0.7783 0.8312 141,561 +0.00(+0.14%)
Jan 24, 2020 0.8300 0.8427 0.7850 0.8300 82,400 +0.00(+0.24%)
Jan 23, 2020 0.8765 0.8837 0.7968 0.8280 262,130 -0.04(-4.83%)
Jan 22, 2020 0.8942 0.9200 0.8630 0.8700 237,646 -0.00(-0.45%)
Jan 21, 2020 0.8650 0.8930 0.8374 0.8739 224,607 +0.00(+0.45%)
Jan 17, 2020 0.7935 0.9160 0.7935 0.8700 170,500 +0.06(+7.77%)
Jan 16, 2020 0.8330 0.8330 0.7844 0.8073 110,896 -0.02(-2.72%)
Jan 15, 2020 0.8250 0.8299 0.7948 0.8299 89,557 +0.04(+5.05%)
Jan 14, 2020 0.8176 0.8249 0.7759 0.7900 86,573 -0.02(-1.86%)
Jan 13, 2020 0.7640 0.8300 0.7227 0.8050 230,624 +0.08(+11.76%)
Jan 10, 2020 0.7310 0.7720 0.7200 0.7203 112,600 -0.03(-4.20%)
Jan 09, 2020 0.7700 0.7700 0.7127 0.7519 132,693 +0.01(+1.61%)
Jan 08, 2020 0.6880 0.7572 0.6630 0.7400 289,065 +0.07(+9.78%)
Jan 07, 2020 0.6600 0.6741 0.6247 0.6741 303,430 +0.02(+3.53%)
Jan 06, 2020 0.6727 0.7060 0.6200 0.6511 165,485 -0.04(-5.50%)
Jan 03, 2020 0.6730 0.6984 0.6725 0.6890 22,800 -0.01(-2.08%)
Jan 02, 2020 0.7120 0.7120 0.6720 0.7036 57,708 +0.01(+1.22%)
Dec 31, 2019 0.6900 0.7061 0.6637 0.6951 29,300 +0.02(+2.81%)
Dec 30, 2019 0.6779 0.6795 0.6281 0.6761 81,335 -0.01(-2.01%)
Dec 27, 2019 0.6927 0.7070 0.6700 0.6900 87,500 -0.02(-3.16%)
Dec 26, 2019 0.6685 0.7199 0.6500 0.7125 32,370 +0.02(+3.55%)
Dec 24, 2019 0.6972 0.6972 0.6731 0.6881 21,900 -0.01(-0.85%)
Dec 23, 2019 0.6780 0.7043 0.6780 0.6940 52,112 -0.01(-0.86%)
Dec 20, 2019 0.7080 0.7117 0.7000 0.7000 23,000 -0.00(-0.43%)
Dec 19, 2019 0.6888 0.7110 0.6820 0.7030 30,499 +0.01(+1.17%)
Dec 18, 2019 0.6820 0.7141 0.6700 0.6949 70,434 +0.02(+2.49%)
Dec 17, 2019 0.6901 0.6957 0.6626 0.6780 74,462 -0.01(-1.44%)
Dec 16, 2019 0.7050 0.7143 0.6660 0.6879 86,859 +0.01(+1.91%)
Dec 13, 2019 0.7120 0.7776 0.6700 0.6750 221,600 -0.01(-1.46%)
Dec 12, 2019 0.6262 0.6850 0.6262 0.6850 43,550 +0.08(+13.75%)
Dec 11, 2019 0.6201 0.6201 0.5950 0.6022 76,394 -0.01(-2.08%)
Dec 10, 2019 0.6481 0.6481 0.6010 0.6150 27,490 -0.02(-2.38%)
Dec 09, 2019 0.6230 0.6500 0.6230 0.6300 64,016 +0.03(+4.69%)
Dec 06, 2019 0.6069 0.6120 0.5937 0.6018 20,200 +0.00(+0.05%)
Dec 05, 2019 0.6251 0.6276 0.5978 0.6015 80,334 -0.02(-2.65%)
Dec 04, 2019 0.6300 0.6320 0.6100 0.6179 60,134 -0.00(-0.34%)
Dec 03, 2019 0.6288 0.6657 0.6200 0.6200 30,923 -0.01(-1.49%)
Dec 02, 2019 0.6942 0.6980 0.6293 0.6294 58,794 -0.03(-4.64%)
Nov 29, 2019 0.6657 0.6779 0.6600 0.6600 37,000 -0.03(-3.94%)
Nov 27, 2019 0.6502 0.6903 0.6304 0.6871 229,000 +0.01(+2.16%)
Nov 26, 2019 0.7117 0.7117 0.6465 0.6726 189,810 -0.03(-3.91%)
Nov 25, 2019 0.7240 0.7300 0.6862 0.7000 86,876 -0.02(-3.34%)
Nov 22, 2019 0.7965 0.7965 0.7242 0.7242 89,400 -0.05(-5.95%)
Nov 21, 2019 0.7720 0.8170 0.7520 0.7700 105,521 +0.01(+0.65%)
Nov 20, 2019 0.7172 0.7875 0.7124 0.7650 238,344 +0.11(+16.08%)
Nov 19, 2019 0.6256 0.6836 0.5916 0.6590 101,856 +0.04(+6.29%)
Nov 18, 2019 0.6116 0.6200 0.5800 0.6200 182,720 +0.01(+2.19%)
Nov 15, 2019 0.6003 0.6090 0.5610 0.6067 465,600 +0.01(+1.05%)
Nov 14, 2019 0.5860 0.6304 0.5620 0.6004 170,520 -0.04(-6.19%)
Nov 13, 2019 0.6750 0.6999 0.6400 0.6400 121,966 -0.04(-5.91%)
Nov 12, 2019 0.7250 0.7250 0.6708 0.6802 160,351 -0.04(-6.18%)
Nov 11, 2019 0.7850 0.7850 0.7200 0.7250 41,953 -0.03(-3.85%)
Nov 08, 2019 0.7223 0.7550 0.7100 0.7540 47,000 +0.02(+3.08%)
Nov 07, 2019 0.7792 0.7846 0.7300 0.7315 48,407 -0.02(-2.86%)
Nov 06, 2019 0.7387 0.7537 0.7000 0.7530 129,630 +0.00(+0.40%)
Nov 05, 2019 0.7664 0.7664 0.7407 0.7500 30,043 -0.03(-3.47%)
Nov 04, 2019 0.8200 0.8200 0.7670 0.7770 108,113 -0.00(-0.38%)
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.