Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 10:33 AM EDT, Jun 10, 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 (%)
Oct 31, 2019 1.695 1.750 1.640 1.660 28,778 +0.02(+1.22%)
Oct 30, 2019 1.410 1.830 1.405 1.640 152,556 -0.23(-12.28%)
Oct 29, 2019 2.190 2.190 1.820 1.869 111,062 -0.25(-11.82%)
Oct 28, 2019 2.150 2.231 2.031 2.120 93,809 -0.11(-4.75%)
Oct 25, 2019 2.310 2.310 2.180 2.226 72,000 -0.02(-1.08%)
Oct 24, 2019 2.076 2.250 2.020 2.250 212,949 +0.22(+10.84%)
Oct 23, 2019 1.910 2.030 1.910 2.030 41,826 +0.12(+6.39%)
Oct 22, 2019 1.796 2.015 1.760 1.908 57,523 +0.12(+6.59%)
Oct 21, 2019 1.744 1.829 1.710 1.790 36,907 +0.03(+1.70%)
Oct 18, 2019 1.770 1.784 1.710 1.760 45,200 +0.00(+0.00%)
Oct 17, 2019 1.800 1.810 1.610 1.760 112,763 +0.01(+0.57%)
Oct 16, 2019 1.580 1.790 1.560 1.750 78,401 +0.19(+12.18%)
Oct 15, 2019 1.540 1.641 1.505 1.560 48,870 -0.04(-2.80%)
Oct 14, 2019 1.683 1.750 1.600 1.605 31,354 +0.04(+2.63%)
Oct 11, 2019 1.450 1.660 1.369 1.564 199,000 +0.19(+14.15%)
Oct 10, 2019 1.590 1.650 1.335 1.370 120,632 -0.29(-17.46%)
Oct 09, 2019 1.700 1.752 1.614 1.660 32,215 -0.02(-1.20%)
Oct 08, 2019 1.722 1.760 1.680 1.680 45,432 -0.09(-5.03%)
Oct 07, 2019 1.880 1.890 1.737 1.769 47,920 -0.11(-5.90%)
Oct 04, 2019 1.980 1.980 1.820 1.880 35,600 -0.04(-2.29%)
Oct 03, 2019 1.713 1.924 1.670 1.924 42,401 +0.20(+11.86%)
Oct 02, 2019 2.020 2.050 1.650 1.720 135,982 -0.29(-14.43%)
Oct 01, 2019 2.030 2.180 1.950 2.010 96,823 -0.11(-5.19%)
Sep 30, 2019 1.990 2.140 1.980 2.120 305,647 +0.13(+6.53%)
Sep 27, 2019 2.079 2.126 1.990 1.990 55,900 -0.08(-3.86%)
Sep 26, 2019 2.170 2.192 2.050 2.070 61,815 -0.10(-4.67%)
Sep 25, 2019 2.248 2.248 2.160 2.171 20,406 -0.06(-2.89%)
Sep 24, 2019 2.180 2.250 2.110 2.236 80,398 +0.06(+2.53%)
Sep 23, 2019 2.250 2.307 2.181 2.181 63,972 -0.07(-3.07%)
Sep 20, 2019 2.400 2.435 2.237 2.250 63,200 -0.17(-7.02%)
Sep 19, 2019 2.412 2.460 2.400 2.420 19,297 +0.01(+0.37%)
Sep 18, 2019 2.518 2.550 2.382 2.411 21,284 -0.10(-3.94%)
Sep 17, 2019 2.592 2.600 2.440 2.510 52,746 -0.08(-3.09%)
Sep 16, 2019 2.676 2.788 2.547 2.590 62,203 -0.02(-0.84%)
Sep 13, 2019 2.530 2.620 2.451 2.612 44,000 +0.07(+2.85%)
Sep 12, 2019 2.490 2.540 2.380 2.539 99,509 +0.02(+0.93%)
Sep 11, 2019 2.623 2.623 2.470 2.516 49,264 -0.05(-1.84%)
Sep 10, 2019 2.450 2.670 2.450 2.563 70,700 +0.11(+4.40%)
Sep 09, 2019 2.520 2.544 2.400 2.455 53,354 -0.04(-1.80%)
Sep 06, 2019 2.620 2.690 2.499 2.500 122,900 -0.15(-5.66%)
Sep 05, 2019 2.550 2.650 2.502 2.650 57,431 +0.17(+6.85%)
Sep 04, 2019 2.400 2.525 2.285 2.480 137,269 +0.13(+5.32%)
Sep 03, 2019 2.200 2.363 2.150 2.355 59,070 +0.11(+5.12%)
Aug 30, 2019 2.220 2.270 2.140 2.240 42,600 +0.09(+4.19%)
Aug 29, 2019 2.120 2.300 2.092 2.150 69,321 +0.08(+3.86%)
Aug 28, 2019 2.050 2.100 1.897 2.070 94,293 +0.03(+1.35%)
Aug 27, 2019 2.250 2.260 2.033 2.042 73,659 -0.12(-5.44%)
Aug 26, 2019 2.220 2.227 2.160 2.160 57,064 -0.03(-1.31%)
Aug 23, 2019 2.250 2.310 2.130 2.189 96,200 -0.06(-2.73%)
Aug 22, 2019 2.270 2.380 2.219 2.250 102,815 -0.10(-4.26%)
Aug 21, 2019 2.329 2.405 2.270 2.350 110,209 +0.10(+4.44%)
Aug 20, 2019 2.130 2.285 2.070 2.250 168,921 +0.12(+5.63%)
Aug 19, 2019 2.200 2.320 2.120 2.130 113,134 -0.09(-4.20%)
Aug 16, 2019 2.454 2.454 2.200 2.223 132,900 -0.05(-2.06%)
Aug 15, 2019 2.480 2.480 2.230 2.270 114,940 -0.21(-8.28%)
Aug 14, 2019 2.750 2.777 2.410 2.475 104,388 -0.19(-6.95%)
Aug 13, 2019 2.610 2.710 2.525 2.660 124,299 +0.06(+2.34%)
Aug 12, 2019 2.822 3.160 2.570 2.599 202,235 -0.41(-13.53%)
Aug 09, 2019 3.126 3.126 2.870 3.006 51,100 -0.05(-1.76%)
Aug 08, 2019 2.950 3.094 2.950 3.060 51,216 +0.11(+3.73%)
Aug 07, 2019 3.000 3.150 2.850 2.950 83,235 -0.11(-3.50%)
Aug 06, 2019 3.290 3.290 3.000 3.057 109,699 -0.34(-10.09%)
Aug 05, 2019 3.290 3.640 3.270 3.400 65,171 +0.10(+3.03%)
Aug 02, 2019 3.390 3.480 3.100 3.300 87,600 -0.05(-1.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.