Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowr Corp (OP: FLWPF )

0.0189 UNCHANGED
Last Price Updated: 1:56 PM EDT, Oct 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.141 3.170 3.032 3.039 8,000 -0.06(-2.07%)
Dec 28, 2018 2.939 3.103 2.870 3.103 27,500 +0.16(+5.53%)
Dec 27, 2018 2.860 3.250 2.800 2.941 28,374 -0.31(-9.51%)
Dec 26, 2018 2.810 3.600 2.810 3.250 19,000 +0.44(+15.81%)
Dec 24, 2018 3.617 3.617 2.774 2.806 16,500 -0.01(-0.28%)
Dec 21, 2018 2.798 2.854 2.743 2.814 16,700 +0.12(+4.43%)
Dec 20, 2018 2.802 4.470 2.690 2.695 40,867 -0.09(-3.40%)
Dec 19, 2018 2.800 2.878 2.748 2.790 52,640 +0.09(+3.48%)
Dec 18, 2018 2.613 2.830 2.554 2.696 64,608 +0.14(+5.28%)
Dec 17, 2018 2.754 2.811 2.530 2.561 55,354 +0.02(+0.88%)
Dec 14, 2018 2.484 2.620 2.484 2.538 3,900 +0.10(+4.16%)
Dec 13, 2018 2.439 2.467 2.424 2.437 8,800 +0.12(+5.05%)
Dec 12, 2018 2.340 2.340 2.320 2.320 1,441 -0.02(-0.86%)
Dec 11, 2018 2.340 2.340 2.340 2.340 2,215 -0.03(-1.27%)
Dec 10, 2018 2.470 2.470 2.369 2.370 52,592 -0.08(-3.28%)
Dec 07, 2018 2.453 2.453 2.450 2.450 1,200 +0.27(+12.40%)
Dec 06, 2018 2.180 2.180 2.180 2.180 100 -0.07(-3.11%)
Dec 04, 2018 2.250 2.250 2.250 2.250 2,700 -0.05(-2.07%)
Dec 03, 2018 2.349 2.349 2.226 2.297 10,263 -0.02(-0.80%)
Nov 29, 2018 2.316 2.316 2.316 0 -0.17(-6.96%)
Nov 28, 2018 2.472 2.489 2.424 2.489 14,795 +0.02(+0.78%)
Nov 27, 2018 2.502 2.502 2.470 2.470 3,810 -0.14(-5.36%)
Nov 26, 2018 2.646 2.654 2.600 2.610 7,620 +0.11(+4.40%)
Nov 23, 2018 2.500 2.500 2.500 2.500 1,200 -0.10(-3.68%)
Nov 21, 2018 2.595 2.595 2.595 0 -0.01(-0.33%)
Nov 20, 2018 2.637 2.637 2.604 2.604 3,400 -0.10(-3.55%)
Nov 19, 2018 2.795 2.795 2.700 2.700 2,842 +0.00(+0.00%)
Nov 16, 2018 2.760 2.760 2.700 2.700 900 -0.07(-2.64%)
Nov 15, 2018 2.783 2.791 2.745 2.773 1,061 +0.15(+5.85%)
Nov 14, 2018 2.707 2.710 2.620 2.620 2,250 -0.12(-4.38%)
Nov 13, 2018 2.834 2.834 2.740 2.740 1,715 -0.10(-3.56%)
Nov 12, 2018 2.913 2.913 2.834 2.841 25,660 -0.07(-2.53%)
Nov 09, 2018 2.770 2.958 2.770 2.915 5,800 +0.12(+4.47%)
Nov 08, 2018 2.805 2.819 2.746 2.790 23,230 -0.06(-1.95%)
Nov 07, 2018 2.872 2.950 2.800 2.846 24,177 +0.04(+1.27%)
Nov 06, 2018 2.797 2.813 2.797 2.810 4,500 +0.10(+3.56%)
Nov 05, 2018 2.710 2.791 2.710 2.713 14,799 +0.00(+0.13%)
Nov 02, 2018 2.710 2.710 2.710 750 +0.00(+0.00%)
Nov 01, 2018 2.735 2.744 2.705 2.710 6,000 +0.22(+8.84%)
Oct 31, 2018 2.658 2.658 2.490 2.490 435 -0.10(-3.86%)
Oct 30, 2018 2.667 2.667 2.590 2.590 1,000 +0.00(+0.10%)
Oct 29, 2018 2.825 2.825 2.587 2.587 9,200 -0.13(-4.83%)
Oct 26, 2018 2.900 2.900 2.719 2.719 7,600 -0.18(-6.13%)
Oct 25, 2018 2.772 2.896 2.772 2.896 2,875 +0.25(+9.56%)
Oct 24, 2018 2.645 2.769 2.643 2.643 7,060 +0.04(+1.67%)
Oct 23, 2018 2.606 2.606 2.560 2.600 38,900 -0.39(-12.96%)
Oct 22, 2018 3.415 3.415 2.986 2.987 9,424 -0.42(-12.45%)
Oct 19, 2018 3.809 3.809 3.412 3.412 11,000 -0.42(-11.01%)
Oct 18, 2018 3.920 3.936 3.795 3.834 14,616 -0.06(-1.53%)
Oct 17, 2018 3.949 3.949 3.893 3.893 3,357 -0.09(-2.26%)
Oct 16, 2018 4.200 4.200 3.984 3.984 20,526 -0.01(-0.36%)
Oct 15, 2018 4.167 4.213 3.982 3.998 10,551 +0.20(+5.19%)
Oct 12, 2018 3.839 3.942 3.792 3.801 10,800 -0.01(-0.20%)
Oct 11, 2018 3.820 4.076 3.804 3.808 12,771 -0.01(-0.31%)
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.