FLES - The 4Less Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20190.00050.00060.00050.00050.00058,236,198
Nov 08, 20190.00080.00080.00050.00060.000612,631,905
Nov 07, 20190.00050.00080.00050.00070.000743,183,102
Nov 06, 20190.00070.00070.00040.00040.000429,744,844
Nov 05, 20190.00080.00080.00060.00060.000636,428,661
Nov 04, 20190.00070.00080.00070.00080.000826,168,567
Nov 01, 20190.00110.00110.00070.00090.000921,974,193
Oct 31, 20190.00120.00120.00100.00110.001119,035,652
Oct 30, 20190.00130.00140.00110.00110.001126,399,609
Oct 29, 20190.00120.00170.00110.00130.001325,270,446
Oct 28, 20190.00100.00150.00100.00120.001252,871,287
Oct 25, 20190.00130.00130.00100.00100.001013,848,500
Oct 24, 20190.00150.00150.00110.00120.001211,007,113
Oct 23, 20190.00130.00130.00110.00130.001312,628,150
Oct 22, 20190.00150.00170.00120.00130.001314,752,383
Oct 21, 20190.00170.00180.00130.00130.001311,796,230
Oct 18, 20190.00160.00190.00140.00170.00179,080,338
Oct 17, 20190.00140.00220.00130.00160.001624,024,074
Oct 16, 20190.00140.00170.00130.00140.001410,543,321
Oct 15, 20190.00170.00190.00140.00150.00157,343,347
Oct 14, 20190.00210.00230.00160.00170.001716,291,552
Oct 11, 20190.00250.00250.00210.00210.00219,962,730
Oct 10, 20190.00300.00310.00230.00250.00258,884,860
Oct 09, 2019------
Oct 08, 20190.00300.00300.00230.00230.00236,327,198
Oct 07, 20190.00350.00350.00260.00280.002810,870,363
Oct 04, 20190.00350.00380.00290.00350.003511,614,390
Oct 03, 20190.00670.00670.00340.00350.003519,607,876
Oct 02, 20190.00310.00830.00310.00560.005642,751,092
Oct 01, 20190.00170.00320.00170.00320.003211,314,361
Sep 30, 20190.00240.00240.00180.00180.00183,850,227
Sep 27, 20190.00260.00260.00200.00220.00223,973,183
Sep 26, 20190.00260.00260.00210.00210.00214,908,888
Sep 25, 20190.00270.00280.00240.00240.00245,054,272
Sep 24, 20190.00310.00340.00290.00290.00295,572,235
Sep 23, 20190.00380.00380.00300.00330.00334,392,630
Sep 20, 20190.00380.00390.00350.00390.00394,320,116
Sep 19, 20190.00460.00460.00370.00370.00372,022,184
Sep 18, 20190.00470.00470.00380.00410.00412,306,569
Sep 17, 20190.00600.00600.00420.00420.00427,841,202
Sep 16, 20190.00520.00550.00450.00550.00556,004,249
Sep 13, 20190.00550.00550.00470.00520.00522,154,349
Sep 12, 20190.00530.00660.00480.00480.00484,409,013
Sep 11, 20190.00580.01250.00480.00500.00502,813,110
Sep 10, 20190.00550.00590.00520.00560.00562,241,818
Sep 09, 20190.00570.00600.00520.00580.00581,772,493
Sep 06, 20190.00600.00700.00570.00610.00611,647,047
Sep 05, 20190.00670.00790.00570.00650.00653,587,581
Sep 04, 20190.00850.00850.00680.00680.00681,554,311
Sep 03, 20190.01000.01220.00760.00830.00832,901,020
Aug 30, 20190.01010.01220.01000.01090.01092,410,553
Aug 29, 20190.01080.01290.01000.01000.01002,039,902
Aug 28, 20190.01200.01290.01030.01110.01112,381,255
Aug 27, 20190.01200.01300.01020.01300.01302,159,581
Aug 26, 20190.01750.01880.01150.01260.01263,241,283
Aug 23, 20190.01830.01830.01300.01750.01753,038,555
Aug 22, 20190.01670.04660.01600.01650.01658,482,569
Aug 21, 20190.01190.01190.01000.01100.01101,226,320
Aug 20, 20190.01120.01240.01000.01090.0109887,487
Aug 19, 20190.01300.01590.01000.01020.01021,123,516
Aug 16, 20190.01300.01310.01090.01310.0131736,570
Aug 15, 20190.01100.01250.01100.01230.01231,836,982
Aug 14, 20190.01180.01330.01100.01120.01121,406,601
Aug 13, 20190.01450.01450.01170.01180.01181,643,419
Aug 12, 20190.01370.01890.01200.01450.01451,305,871
Aug 09, 20190.01500.01500.01130.01370.01371,087,625
Aug 08, 20190.01390.01690.01250.01460.01461,312,698
Aug 07, 20190.01400.01520.01320.01450.01451,133,151
Aug 06, 20190.02200.02200.01250.01460.01461,406,528
Aug 05, 20190.01860.03000.01650.01670.01671,641,564
Aug 02, 20190.01290.02150.01250.01800.01802,203,628
Aug 01, 20190.01280.01280.01100.01190.01191,333,516
Jul 31, 20190.01180.01400.01100.01100.01101,014,451
Jul 30, 20190.01730.01980.01150.01160.01161,439,912
Jul 29, 20190.02200.02300.01810.01810.01811,094,475
Jul 26, 20190.02250.02250.02000.02000.02001,089,602
Jul 25, 20190.02040.02490.02000.02000.0200976,948
Jul 24, 20190.03160.03400.02030.02030.0203737,814
Jul 23, 20190.02360.02380.02050.02240.0224848,990
Jul 22, 20190.02210.03000.02090.02350.0235929,480
Jul 19, 20190.02700.02700.02120.02300.0230348,752
Jul 18, 20190.03330.03750.02500.02500.0250459,484
Jul 17, 20190.03000.03490.02820.02900.0290164,781
Jul 16, 20190.03200.03250.03000.03000.0300442,575
Jul 15, 20190.04200.04200.03000.03000.0300989,012
Jul 12, 20190.05100.05280.03900.04230.0423693,404
Jul 11, 20190.04570.06750.04250.05280.05281,148,011
Jul 10, 20190.06000.07500.03600.03600.0360656,887
Jul 09, 20190.03230.05850.03230.05850.0585206,291
Jul 08, 20190.04750.04750.03300.03300.0330323,364
Jul 05, 20190.04400.04600.03980.04000.0400297,188
Jul 03, 20190.05420.05500.04290.04490.0449409,130
Jul 02, 20190.06850.07200.04570.05480.0548631,256
Jul 01, 20190.06000.09000.05300.06990.0699290,969
Jun 28, 20190.06940.07000.05000.05500.0550459,837
Jun 27, 20190.08500.09790.07000.07300.0730217,292
Jun 26, 20190.09000.09100.07760.08490.0849128,241
Jun 25, 20190.10000.10000.08910.09000.0900201,262
Jun 24, 20190.09500.11500.08100.10000.1000415,927
Jun 21, 20190.09000.09990.08900.09850.0985424,131
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...