Skip to main content
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
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 (%)
Oct 17, 2022 0.0189 0 -0.00(-0.53%)
Oct 14, 2022 0.0168 0.0190 0.0151 0.0190 207,020 +0.00(+14.46%)
Oct 13, 2022 0.0166 0.0166 0.0166 0.0166 2,050 -0.00(-7.78%)
Oct 12, 2022 0.0135 0.0189 0.0135 0.0180 15,631 -0.00(-4.76%)
Oct 11, 2022 0.0182 0.0210 0.0151 0.0189 13,767 +0.00(+25.17%)
Oct 10, 2022 0.0196 0.0196 0.0151 0.0151 1,800 -0.00(-16.11%)
Oct 07, 2022 0.0200 0.0224 0.0180 0.0180 35,445 +0.00(+2.27%)
Oct 06, 2022 0.0184 0.0184 0.0176 0.0176 88,100 +0.00(+3.53%)
Oct 05, 2022 0.0167 0.0178 0.0150 0.0170 3,450 +0.00(+0.00%)
Oct 04, 2022 0.0167 0.0173 0.0167 0.0170 102,710 +0.00(+13.33%)
Oct 03, 2022 0.0150 0.0150 0.0150 0.0150 370 +0.00(+0.00%)
Sep 30, 2022 0.0169 0.0169 0.0150 0.0150 5,190 -0.00(-11.24%)
Sep 29, 2022 0.0169 0.0169 0.0169 0.0169 1,000 +0.00(+12.67%)
Sep 28, 2022 0.0150 0.0167 0.0150 0.0150 3,400 +0.00(+0.00%)
Sep 27, 2022 0.0166 0.0166 0.0150 0.0150 56,134 +0.00(+0.00%)
Sep 26, 2022 0.0150 0.0150 0.0150 0.0150 8,500 +0.00(+0.00%)
Sep 23, 2022 0.0150 0.0150 0.0150 0.0150 120 -0.00(-19.79%)
Sep 22, 2022 0.0190 0.0190 0.0150 0.0187 63,950 +0.00(+0.00%)
Sep 21, 2022 0.0171 0.0187 0.0150 0.0187 12,460 -0.00(-6.50%)
Sep 20, 2022 0.0200 0.0200 0.0200 0.0200 100 -0.00(-4.31%)
Sep 19, 2022 0.0280 0.0280 0.0209 0.0209 28,375 +0.00(+0.48%)
Sep 16, 2022 0.0208 0.0208 0.0208 0.0208 140 +0.00(+0.00%)
Sep 15, 2022 0.0168 0.0210 0.0168 0.0208 2,209 -0.00(-1.42%)
Sep 14, 2022 0.0209 0.0231 0.0209 0.0211 7,931 +0.00(+2.43%)
Sep 13, 2022 0.0210 0.0227 0.0200 0.0206 45,878 -0.00(-1.90%)
Sep 12, 2022 0.0202 0.0227 0.0200 0.0210 8,000 -0.00(-7.49%)
Sep 09, 2022 0.0183 0.0227 0.0183 0.0227 830 +0.00(+19.47%)
Sep 08, 2022 0.0200 0.0230 0.0188 0.0190 421,400 -0.00(-18.45%)
Sep 07, 2022 0.0235 0.0240 0.0233 0.0233 24,306 -0.00(-0.43%)
Sep 06, 2022 0.0234 0.0234 0.0234 0.0234 7,330 -0.00(-2.50%)
Sep 02, 2022 0.0254 0.0254 0.0234 0.0240 17,344 +0.00(+2.56%)
Sep 01, 2022 0.0340 0.0340 0.0234 0.0234 8,130 -0.01(-18.18%)
Aug 31, 2022 0.0341 0.0341 0.0254 0.0286 35,106 -0.00(-0.69%)
Aug 30, 2022 0.0234 0.0288 0.0234 0.0288 9,763 +0.00(+10.34%)
Aug 29, 2022 0.0258 0.0287 0.0258 0.0261 2,000 -0.00(-4.04%)
Aug 26, 2022 0.0286 0.0286 0.0269 0.0272 2,700 +0.00(+0.74%)
Aug 25, 2022 0.0315 0.0315 0.0270 0.0270 41,300 -0.00(-7.85%)
Aug 24, 2022 0.0268 0.0296 0.0265 0.0293 175,669 +0.00(+5.78%)
Aug 23, 2022 0.0301 0.0314 0.0277 0.0277 26,227 -0.01(-16.06%)
Aug 22, 2022 0.0314 0.0360 0.0300 0.0330 200,300 +0.00(+5.10%)
Aug 19, 2022 0.0311 0.0314 0.0311 0.0314 78,000 +0.00(+15.87%)
Aug 18, 2022 0.0380 0.0380 0.0271 0.0271 110,455 -0.00(-10.86%)
Aug 17, 2022 0.0362 0.0362 0.0301 0.0304 42,555 +0.00(+3.75%)
Aug 16, 2022 0.0307 0.0380 0.0266 0.0293 237,463 +0.01(+29.07%)
Aug 15, 2022 0.0155 0.0279 0.0151 0.0227 357,315 +0.01(+41.88%)
Aug 12, 2022 0.0150 0.0160 0.0150 0.0160 7,277 +0.00(+1.27%)
Aug 11, 2022 0.0128 0.0158 0.0125 0.0158 51,650 +0.00(+4.64%)
Aug 10, 2022 0.0139 0.0151 0.0138 0.0151 750 -0.00(-3.21%)
Aug 09, 2022 0.0115 0.0156 0.0115 0.0156 3,261 +0.00(+4.00%)
Aug 08, 2022 0.0121 0.0160 0.0121 0.0150 43,362 +0.00(+6.38%)
Aug 05, 2022 0.0150 0.0150 0.0135 0.0141 47,590 -0.00(-11.88%)
Aug 03, 2022 0.0160 1 +0.00(+0.63%)
Aug 02, 2022 0.0152 0.0159 0.0152 0.0159 56,360 -0.00(-7.02%)
Aug 01, 2022 0.0110 0.0171 0.0110 0.0171 8,563 +0.00(+7.55%)
Jul 29, 2022 0.0137 0.0159 0.0114 0.0159 204,392 +0.00(+0.63%)
Jul 28, 2022 0.0195 0.0195 0.0158 0.0158 43,777 -0.00(-5.95%)
Jul 27, 2022 0.0120 0.0194 0.0120 0.0168 125,853 +0.00(+11.26%)
Jul 26, 2022 0.0192 0.0192 0.0148 0.0151 38,800 +0.00(+0.00%)
Jul 25, 2022 0.0162 0.0162 0.0151 0.0151 2,820 -0.00(-1.95%)
Jul 22, 2022 0.0171 0.0171 0.0154 0.0154 363 -0.00(-8.88%)
Jul 21, 2022 0.0143 0.0175 0.0143 0.0169 10,479 -0.00(-3.98%)
Jul 20, 2022 0.0175 0.0198 0.0174 0.0176 54,250 -0.00(-4.35%)
Jul 19, 2022 0.0184 0.0184 0.0184 0.0184 1,000 +0.00(+9.52%)
Jul 18, 2022 0.0169 0.0198 0.0152 0.0168 29,490 -0.00(-14.29%)
Jul 15, 2022 0.0170 0.0196 0.0152 0.0196 37,400 +0.00(+22.50%)
Jul 14, 2022 0.0160 0.0160 0.0120 0.0160 37,567 -0.00(-6.43%)
Jul 13, 2022 0.0170 0.0183 0.0170 0.0171 1,210 -0.00(-9.52%)
Jul 12, 2022 0.0260 0.0260 0.0189 0.0189 23,300 -0.00(-18.18%)
Jul 11, 2022 0.0205 0.0231 0.0205 0.0231 3,751 +0.00(+15.50%)
Jul 08, 2022 0.0212 0.0212 0.0200 0.0200 27,050 -0.00(-5.21%)
Jul 07, 2022 0.0200 0.0236 0.0200 0.0211 48,425 +0.00(+12.23%)
Jul 06, 2022 0.0205 0.0205 0.0188 0.0188 7,500 -0.00(-1.57%)
Jul 05, 2022 0.0193 0.0200 0.0188 0.0191 128,053 +0.00(+6.11%)
Jul 01, 2022 0.0180 0.0200 0.0170 0.0180 12,806 -0.00(-10.00%)
Jun 30, 2022 0.0195 0.0200 0.0194 0.0200 33,739 +0.00(+5.26%)
Jun 29, 2022 0.0200 0.0200 0.0190 0.0190 34,300 -0.00(-5.00%)
Jun 28, 2022 0.0200 0.0200 0.0200 0.0200 19,650 +0.00(+3.09%)
Jun 27, 2022 0.0180 0.0200 0.0180 0.0194 28,301 -0.00(-3.00%)
Jun 24, 2022 0.0200 0.0216 0.0200 0.0200 6,015 +0.00(+11.11%)
Jun 23, 2022 0.0172 0.0193 0.0172 0.0180 17,480 +0.00(+2.86%)
Jun 22, 2022 0.0144 0.0175 0.0144 0.0175 70,145 -0.00(-2.78%)
Jun 21, 2022 0.0200 0.0202 0.0151 0.0180 57,565 +0.00(+11.11%)
Jun 17, 2022 0.0215 0.0215 0.0162 0.0162 27,065 -0.00(-14.29%)
Jun 16, 2022 0.0196 0.0198 0.0180 0.0189 105,293 -0.00(-1.56%)
Jun 15, 2022 0.0237 0.0279 0.0188 0.0192 36,805 +0.00(+0.00%)
Jun 14, 2022 0.0189 0.0250 0.0189 0.0192 59,282 -0.00(-9.00%)
Jun 13, 2022 0.0209 0.0244 0.0209 0.0211 43,020 -0.00(-8.66%)
Jun 10, 2022 0.0310 0.0310 0.0231 0.0231 16,556 -0.00(-3.75%)
Jun 09, 2022 0.0219 0.0260 0.0219 0.0240 223,448 -0.00(-2.44%)
Jun 08, 2022 0.0234 0.0248 0.0222 0.0246 221,265 -0.00(-13.68%)
Jun 07, 2022 0.0243 0.0286 0.0236 0.0285 221,188 +0.00(+2.52%)
Jun 06, 2022 0.0283 0.0289 0.0230 0.0278 212,914 +0.00(+11.20%)
Jun 03, 2022 0.0279 0.0317 0.0250 0.0250 104,989 +0.00(+0.00%)
Jun 02, 2022 0.0265 0.0289 0.0250 0.0250 111,159 -0.00(-4.58%)
Jun 01, 2022 0.0363 0.0363 0.0262 0.0262 279,264 -0.01(-28.02%)
May 31, 2022 0.0376 0.0385 0.0332 0.0364 85,181 +0.00(+6.43%)
May 27, 2022 0.0500 0.0500 0.0342 0.0342 12,298 -0.02(-36.55%)
May 26, 2022 0.0539 0.0539 0.0539 0.0539 181 +0.01(+23.91%)
May 25, 2022 0.0435 0.0435 0.0435 0.0435 1,850 -0.01(-10.86%)
May 24, 2022 0.0409 0.0488 0.0409 0.0488 14,761 +0.01(+16.47%)
May 20, 2022 0.0419 51 -0.00(-4.77%)
May 19, 2022 0.0440 0.0440 0.0418 0.0440 13,418 +0.00(+5.26%)
May 18, 2022 0.0515 0.0540 0.0418 0.0418 71,925 -0.01(-11.63%)
May 17, 2022 0.0330 0.0732 0.0330 0.0473 37,600 +0.01(+42.90%)
May 16, 2022 0.0331 0.0331 0.0331 0.0331 1,025 -0.00(-0.60%)
May 13, 2022 0.0421 0.0421 0.0333 0.0333 7,127 -0.01(-24.66%)
May 12, 2022 0.0500 0.0510 0.0330 0.0442 40,379 +0.00(+9.95%)
May 11, 2022 0.0338 0.0402 0.0338 0.0402 33,341 -0.00(-3.60%)
May 10, 2022 0.0417 0.0425 0.0374 0.0417 10,270 +0.00(+11.50%)
May 09, 2022 0.0370 0.0376 0.0356 0.0374 126,155 +0.00(+2.19%)
May 06, 2022 0.0396 0.0396 0.0366 0.0366 22,180 +0.00(+4.57%)
May 05, 2022 0.0390 0.0409 0.0350 0.0350 11,189 -0.00(-6.17%)
May 04, 2022 0.0415 0.0435 0.0340 0.0373 162,689 -0.00(-2.61%)
May 03, 2022 0.0420 0.0473 0.0382 0.0383 181,408 -0.00(-9.03%)
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.