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 (%)
Mar 29, 2019 4.753 4.753 4.597 4.651 44,700 -0.02(-0.40%)
Mar 28, 2019 4.800 4.860 4.530 4.670 88,245 -0.13(-2.71%)
Mar 27, 2019 4.919 4.920 4.524 4.800 107,255 -0.09(-1.86%)
Mar 26, 2019 4.781 4.995 4.760 4.891 114,071 +0.14(+2.96%)
Mar 25, 2019 4.320 4.750 4.310 4.750 160,750 +0.40(+9.15%)
Mar 22, 2019 4.500 4.700 4.252 4.352 75,800 -0.12(-2.67%)
Mar 21, 2019 4.532 4.734 4.400 4.471 106,487 -0.16(-3.43%)
Mar 20, 2019 5.063 5.180 4.450 4.630 176,655 -0.43(-8.50%)
Mar 19, 2019 5.471 5.471 5.059 5.060 109,353 -0.19(-3.62%)
Mar 18, 2019 5.401 5.510 5.085 5.250 121,864 +0.10(+1.94%)
Mar 15, 2019 5.600 5.610 5.000 5.150 208,500 -0.38(-6.79%)
Mar 14, 2019 6.000 6.000 5.380 5.525 163,847 -0.26(-4.44%)
Mar 13, 2019 5.885 6.300 5.691 5.782 453,491 +0.08(+1.43%)
Mar 12, 2019 5.220 5.700 5.100 5.700 221,875 +0.69(+13.77%)
Mar 11, 2019 4.780 5.719 4.780 5.010 225,234 +0.17(+3.58%)
Mar 08, 2019 4.424 4.859 4.240 4.837 137,000 +0.61(+14.35%)
Mar 07, 2019 4.115 4.354 3.970 4.230 84,558 +0.13(+3.06%)
Mar 06, 2019 4.153 4.220 4.077 4.104 54,779 -0.08(-1.92%)
Mar 05, 2019 4.204 4.259 4.090 4.184 77,891 +0.02(+0.41%)
Mar 04, 2019 4.310 4.335 4.093 4.167 151,273 +0.04(+0.85%)
Mar 01, 2019 4.170 4.328 4.059 4.132 128,800 +0.09(+2.28%)
Feb 28, 2019 4.080 4.080 3.950 4.040 113,306 -0.01(-0.25%)
Feb 27, 2019 4.150 4.193 3.973 4.050 192,382 -0.11(-2.64%)
Feb 26, 2019 3.816 4.180 3.808 4.160 414,512 +0.36(+9.42%)
Feb 25, 2019 3.750 3.840 3.579 3.802 129,340 +0.14(+3.88%)
Feb 22, 2019 3.510 3.660 3.320 3.660 61,300 +0.19(+5.61%)
Feb 21, 2019 3.144 3.466 3.143 3.466 55,427 +0.40(+12.93%)
Feb 20, 2019 3.060 3.069 2.960 3.069 12,371 -0.00(-0.04%)
Feb 19, 2019 3.160 3.171 3.030 3.070 13,863 -0.08(-2.54%)
Feb 15, 2019 3.150 3.180 3.124 3.150 8,400 +0.00(+0.00%)
Feb 14, 2019 3.260 3.350 3.150 3.150 11,778 -0.14(-4.26%)
Feb 13, 2019 3.360 3.370 3.200 3.290 20,240 -0.09(-2.66%)
Feb 12, 2019 3.485 3.510 3.358 3.380 13,889 -0.08(-2.31%)
Feb 11, 2019 3.550 3.610 3.440 3.460 23,650 -0.02(-0.57%)
Feb 08, 2019 3.600 3.600 3.450 3.480 17,700 -0.01(-0.29%)
Feb 07, 2019 3.566 3.566 3.450 3.490 33,093 -0.10(-2.79%)
Feb 06, 2019 3.700 3.950 3.490 3.590 38,136 -0.05(-1.49%)
Feb 05, 2019 3.550 3.700 3.420 3.644 47,885 +0.22(+6.56%)
Feb 04, 2019 3.420 3.500 3.394 3.420 28,823 +0.02(+0.69%)
Feb 01, 2019 3.320 3.480 3.280 3.397 46,800 +0.10(+2.93%)
Jan 31, 2019 3.085 3.300 2.995 3.300 8,424 +0.26(+8.63%)
Jan 30, 2019 3.098 3.110 3.000 3.038 5,341 +0.01(+0.35%)
Jan 29, 2019 2.897 3.083 2.897 3.027 30,651 +0.13(+4.39%)
Jan 28, 2019 2.890 2.900 2.824 2.900 8,748 +0.04(+1.40%)
Jan 25, 2019 2.820 2.899 2.756 2.860 73,900 +0.06(+2.14%)
Jan 24, 2019 2.770 2.800 2.760 2.800 13,836 +0.00(+0.09%)
Jan 23, 2019 2.774 2.850 2.723 2.797 18,553 +0.05(+1.73%)
Jan 22, 2019 2.891 2.891 2.750 2.750 21,516 -0.25(-8.35%)
Jan 18, 2019 3.208 3.208 2.890 3.001 35,600 -0.15(-4.74%)
Jan 17, 2019 3.159 3.159 3.131 3.150 4,959 +0.08(+2.61%)
Jan 16, 2019 3.150 3.150 3.052 3.070 15,980 -0.08(-2.54%)
Jan 15, 2019 3.370 3.370 3.150 3.150 12,124 -0.21(-6.13%)
Jan 14, 2019 3.470 3.470 3.228 3.356 8,987 +0.10(+2.93%)
Jan 11, 2019 3.414 3.550 3.220 3.260 20,800 -0.16(-4.54%)
Jan 10, 2019 3.470 3.550 3.250 3.415 19,613 +0.00(+0.15%)
Jan 09, 2019 3.490 3.532 3.364 3.410 29,987 +0.11(+3.21%)
Jan 08, 2019 3.342 3.376 3.240 3.304 35,902 +0.00(+0.12%)
Jan 07, 2019 3.209 3.429 3.200 3.300 47,587 +0.09(+2.72%)
Jan 04, 2019 3.180 3.490 3.100 3.213 82,900 +0.02(+0.64%)
Jan 03, 2019 3.240 3.261 3.114 3.192 12,219 -0.01(-0.17%)
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.