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 )

0.0189 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 (%)
May 28, 2021 0.2010 0.2010 0.1853 0.1985 189,864 +0.01(+4.47%)
May 27, 2021 0.1877 0.1900 0.1776 0.1900 172,431 +0.01(+5.97%)
May 26, 2021 0.1914 0.1914 0.1697 0.1793 771,714 -0.00(-2.08%)
May 25, 2021 0.2003 0.2003 0.1800 0.1831 598,860 -0.02(-8.91%)
May 24, 2021 0.1948 0.2198 0.1948 0.2010 17,712 +0.01(+3.18%)
May 21, 2021 0.1921 0.2042 0.1921 0.1948 60,193 -0.00(-1.62%)
May 20, 2021 0.2023 0.2023 0.1956 0.1980 38,213 -0.00(-1.00%)
May 19, 2021 0.2028 0.2078 0.2000 0.2000 56,843 -0.00(-1.82%)
May 18, 2021 0.1919 0.2045 0.1919 0.2037 10,651 +0.00(+2.36%)
May 17, 2021 0.2092 0.2092 0.1932 0.1990 107,076 +0.00(+0.45%)
May 14, 2021 0.2000 0.2071 0.1981 0.1981 98,788 -0.00(-0.95%)
May 13, 2021 0.2020 0.2100 0.1938 0.2000 101,678 +0.00(+0.40%)
May 12, 2021 0.2007 0.2076 0.1982 0.1992 219,827 -0.00(-2.11%)
May 11, 2021 0.2130 0.2157 0.1935 0.2035 507,014 -0.02(-7.42%)
May 10, 2021 0.2186 0.2332 0.2119 0.2198 169,712 -0.00(-1.92%)
May 07, 2021 0.2206 0.2278 0.2188 0.2241 69,865 +0.01(+3.41%)
May 06, 2021 0.2080 0.2301 0.2080 0.2167 54,414 +0.00(+0.65%)
May 05, 2021 0.2182 0.2204 0.2153 0.2153 91,169 -0.00(-2.18%)
May 04, 2021 0.2200 0.2241 0.2150 0.2201 394,599 -0.00(-2.00%)
May 03, 2021 0.2329 0.2450 0.2246 0.2246 277,729 -0.00(-1.23%)
Apr 30, 2021 0.2413 0.2413 0.2196 0.2274 63,700 -0.00(-0.35%)
Apr 29, 2021 0.2580 0.2580 0.2228 0.2282 163,136 -0.02(-8.72%)
Apr 28, 2021 0.2410 0.2505 0.2303 0.2500 166,329 +0.01(+2.80%)
Apr 27, 2021 0.2187 0.2461 0.2187 0.2432 182,062 +0.02(+7.42%)
Apr 26, 2021 0.2255 0.2291 0.2153 0.2264 94,693 +0.00(+0.58%)
Apr 23, 2021 0.2328 0.2328 0.2157 0.2251 110,400 +0.01(+2.32%)
Apr 22, 2021 0.2490 0.2490 0.2200 0.2200 180,220 -0.01(-3.93%)
Apr 21, 2021 0.2346 0.2346 0.2209 0.2290 48,957 +0.01(+3.01%)
Apr 20, 2021 0.2204 0.2333 0.2200 0.2223 123,693 -0.01(-2.41%)
Apr 19, 2021 0.2407 0.2492 0.2238 0.2278 384,193 -0.02(-8.70%)
Apr 16, 2021 0.2569 0.2569 0.2436 0.2495 69,100 -0.00(-0.95%)
Apr 15, 2021 0.2400 0.2600 0.2400 0.2519 155,530 -0.00(-0.32%)
Apr 14, 2021 0.2467 0.2554 0.2467 0.2527 12,225 -0.00(-0.24%)
Apr 13, 2021 0.2433 0.2600 0.2418 0.2533 160,135 +0.00(+0.88%)
Apr 12, 2021 0.2600 0.2600 0.2448 0.2511 66,192 -0.01(-3.42%)
Apr 09, 2021 0.2530 0.2601 0.2503 0.2600 165,700 +0.01(+2.00%)
Apr 08, 2021 0.2474 0.2591 0.2435 0.2549 103,316 +0.01(+3.58%)
Apr 07, 2021 0.2786 0.2786 0.2447 0.2461 172,490 -0.02(-6.99%)
Apr 06, 2021 0.2759 0.2759 0.2571 0.2646 65,458 +0.00(+0.38%)
Apr 05, 2021 0.2700 0.2700 0.2521 0.2636 67,677 +0.01(+4.56%)
Apr 01, 2021 0.2485 0.2535 0.2460 0.2521 28,000 +0.01(+2.52%)
Mar 31, 2021 0.2476 0.2512 0.2400 0.2459 179,155 -0.00(-0.04%)
Mar 30, 2021 0.2500 0.2500 0.2399 0.2460 116,802 -0.01(-3.45%)
Mar 29, 2021 0.2633 0.2633 0.2491 0.2548 33,641 -0.00(-1.58%)
Mar 26, 2021 0.2550 0.2750 0.2541 0.2589 116,900 -0.00(-0.27%)
Mar 25, 2021 0.2551 0.2721 0.2550 0.2596 121,596 -0.01(-3.21%)
Mar 24, 2021 0.2950 0.3000 0.2682 0.2682 88,332 -0.01(-2.69%)
Mar 23, 2021 0.2890 0.2913 0.2736 0.2756 235,367 -0.01(-4.67%)
Mar 22, 2021 0.3080 0.3080 0.2806 0.2891 118,377 +0.00(+1.33%)
Mar 19, 2021 0.3030 0.3030 0.2759 0.2853 109,700 +0.01(+3.75%)
Mar 18, 2021 0.2735 0.3100 0.2680 0.2750 339,308 +0.00(+0.22%)
Mar 17, 2021 0.2600 0.2800 0.2500 0.2744 123,508 +0.02(+6.40%)
Mar 16, 2021 0.2800 0.2800 0.2524 0.2579 128,070 +0.00(+0.39%)
Mar 15, 2021 0.2710 0.2710 0.2500 0.2569 131,595 +0.00(+0.59%)
Mar 12, 2021 0.2588 0.2670 0.2482 0.2554 226,800 -0.00(-1.66%)
Mar 11, 2021 0.2637 0.2700 0.2517 0.2597 203,883 +0.00(+1.64%)
Mar 10, 2021 0.2614 0.2614 0.2430 0.2555 147,620 +0.00(+0.95%)
Mar 09, 2021 0.2760 0.2760 0.2390 0.2531 110,655 -0.00(-1.79%)
Mar 08, 2021 0.2568 0.2673 0.2420 0.2577 251,300 +0.01(+4.54%)
Mar 05, 2021 0.2500 0.2689 0.2408 0.2465 557,900 -0.02(-8.43%)
Mar 04, 2021 0.2753 0.2809 0.2600 0.2692 258,993 -0.01(-3.86%)
Mar 03, 2021 0.2900 0.2936 0.2767 0.2800 166,222 -0.01(-4.11%)
Mar 02, 2021 0.3058 0.3058 0.2900 0.2920 119,647 -0.01(-2.67%)
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.