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

Flowr Corp (OP: FLWPF )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, May 29, 2024 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 (%)
Jun 28, 2019 4.665 4.990 4.665 4.674 79,200 -0.02(-0.33%)
Jun 27, 2019 4.950 4.975 4.600 4.690 44,713 -0.03(-0.66%)
Jun 26, 2019 5.000 5.000 4.410 4.721 139,306 +0.38(+8.78%)
Jun 25, 2019 5.250 5.250 4.240 4.340 340,586 -1.00(-18.75%)
Jun 24, 2019 5.500 5.620 5.250 5.342 49,858 -0.15(-2.70%)
Jun 21, 2019 5.510 5.510 5.343 5.490 44,400 +0.02(+0.37%)
Jun 20, 2019 5.380 5.560 5.380 5.470 35,007 +0.02(+0.37%)
Jun 19, 2019 5.288 5.457 5.162 5.450 52,596 +0.07(+1.30%)
Jun 18, 2019 5.418 5.540 5.270 5.380 39,828 +0.01(+0.19%)
Jun 17, 2019 5.098 5.400 5.064 5.370 96,786 +0.29(+5.71%)
Jun 14, 2019 5.000 5.093 4.900 5.080 35,900 +0.08(+1.60%)
Jun 13, 2019 5.017 5.140 4.850 5.000 46,958 +0.02(+0.40%)
Jun 12, 2019 5.038 5.070 4.688 4.980 79,945 -0.07(-1.39%)
Jun 11, 2019 4.908 5.120 4.908 5.050 41,658 +0.13(+2.73%)
Jun 10, 2019 4.810 5.063 4.672 4.916 59,295 +0.30(+6.41%)
Jun 07, 2019 4.582 4.791 4.562 4.620 49,500 +0.09(+1.99%)
Jun 06, 2019 4.480 4.680 4.480 4.530 38,109 -0.04(-0.91%)
Jun 05, 2019 4.799 4.910 4.545 4.572 33,779 -0.23(-4.76%)
Jun 04, 2019 4.546 4.990 4.450 4.800 46,220 +0.25(+5.54%)
Jun 03, 2019 5.100 5.190 4.495 4.548 108,908 -0.45(-9.04%)
May 31, 2019 5.269 5.320 5.000 5.000 85,400 -0.25(-4.81%)
May 30, 2019 5.440 5.440 5.200 5.253 51,212 +0.03(+0.62%)
May 29, 2019 5.330 5.360 5.150 5.220 67,212 -0.07(-1.32%)
May 28, 2019 5.343 5.490 5.137 5.290 113,477 -0.16(-2.94%)
May 24, 2019 5.758 5.780 5.411 5.450 172,200 +0.25(+4.74%)
May 23, 2019 5.300 5.340 5.125 5.204 31,421 -0.14(-2.62%)
May 22, 2019 5.334 5.370 5.150 5.344 39,820 +0.10(+1.98%)
May 21, 2019 5.380 5.380 5.130 5.240 39,868 -0.15(-2.87%)
May 20, 2019 5.260 5.400 5.125 5.395 33,800 +0.19(+3.75%)
May 17, 2019 5.200 5.220 5.040 5.200 41,500 -0.01(-0.26%)
May 16, 2019 5.280 5.340 5.180 5.213 38,669 +0.09(+1.82%)
May 15, 2019 5.057 5.300 5.050 5.120 38,986 +0.05(+1.02%)
May 14, 2019 5.100 5.140 4.907 5.068 53,366 -0.02(-0.43%)
May 13, 2019 5.130 5.140 4.820 5.090 47,922 -0.03(-0.67%)
May 10, 2019 4.817 5.124 4.750 5.124 58,700 +0.36(+7.50%)
May 09, 2019 4.919 5.060 4.720 4.766 52,072 -0.27(-5.42%)
May 08, 2019 4.896 5.040 4.896 5.040 23,570 +0.16(+3.27%)
May 07, 2019 4.902 4.970 4.849 4.880 23,056 -0.15(-2.98%)
May 06, 2019 4.740 5.051 4.740 5.030 48,131 +0.03(+0.62%)
May 03, 2019 5.072 5.103 4.940 4.999 39,500 -0.15(-2.93%)
May 02, 2019 4.998 5.150 4.794 5.150 44,639 +0.12(+2.49%)
May 01, 2019 4.750 5.050 4.750 5.025 41,912 +0.14(+2.76%)
Apr 30, 2019 4.881 5.000 4.780 4.890 43,557 -0.01(-0.20%)
Apr 29, 2019 5.130 5.240 4.900 4.900 70,658 -0.21(-4.11%)
Apr 26, 2019 5.131 5.240 5.010 5.110 39,900 -0.01(-0.20%)
Apr 25, 2019 4.990 5.220 4.990 5.120 62,130 +0.01(+0.20%)
Apr 24, 2019 5.290 5.290 5.071 5.110 92,908 -0.09(-1.73%)
Apr 23, 2019 5.300 5.300 5.100 5.200 117,272 +0.05(+0.92%)
Apr 22, 2019 5.190 5.190 5.031 5.153 78,670 +0.12(+2.44%)
Apr 18, 2019 4.965 5.100 4.950 5.030 52,600 +0.07(+1.41%)
Apr 17, 2019 5.109 5.210 4.910 4.960 91,878 -0.04(-0.80%)
Apr 16, 2019 5.044 5.155 4.960 5.000 84,280 +0.02(+0.45%)
Apr 15, 2019 4.971 5.170 4.850 4.978 128,469 +0.06(+1.22%)
Apr 12, 2019 5.072 5.170 4.833 4.918 129,200 -0.08(-1.62%)
Apr 11, 2019 5.062 5.200 4.928 4.999 295,047 -0.04(-0.82%)
Apr 10, 2019 4.750 5.100 4.470 5.040 631,810 +0.64(+14.55%)
Apr 09, 2019 4.592 4.875 4.387 4.400 67,729 -0.22(-4.76%)
Apr 08, 2019 4.801 4.900 4.570 4.620 108,671 -0.16(-3.34%)
Apr 05, 2019 4.522 4.809 4.500 4.779 121,100 +0.29(+6.45%)
Apr 04, 2019 4.457 4.540 4.410 4.490 45,751 -0.04(-0.93%)
Apr 03, 2019 4.430 4.700 4.430 4.532 45,398 +0.01(+0.15%)
Apr 02, 2019 4.760 4.760 4.381 4.526 50,048 -0.10(-2.06%)
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.