Advertisement
Advertisement
U.S. markets open in 1 hour 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Flower One Holdings Inc. (FLOOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0479+0.0004 (+0.84%)
At close: 03:49PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20210.04850.05190.04700.04790.0479287,366
Dec 07, 20210.05100.05490.04600.04750.0475421,560
Dec 06, 20210.04590.05000.04590.04900.0490830,094
Dec 03, 20210.04920.05480.04590.04750.0475396,798
Dec 02, 20210.05500.05950.04950.04960.0496683,230
Dec 01, 20210.05450.05910.04930.05000.05001,601,347
Nov 30, 20210.07220.07220.05040.05100.05104,395,026
Nov 29, 20210.07700.08400.06780.07490.0749472,870
Nov 26, 20210.07200.07500.06330.07480.0748580,620
Nov 24, 20210.06810.07150.06300.06700.0670220,849
Nov 23, 20210.08000.08000.06260.07150.0715788,143
Nov 22, 20210.06440.08000.06440.07000.0700393,339
Nov 19, 20210.07100.07960.07000.07500.0750851,639
Nov 18, 20210.07500.07960.07000.07600.0760560,778
Nov 17, 20210.08900.08900.07150.07970.0797520,212
Nov 16, 20210.09530.09660.08100.08370.08371,093,979
Nov 15, 20210.08790.09610.08240.08850.08851,282,874
Nov 12, 20210.07800.08790.07120.08790.0879782,282
Nov 11, 20210.06500.07630.06110.07110.0711361,559
Nov 10, 20210.06480.07330.06040.06840.0684831,489
Nov 09, 20210.08200.08200.06400.07000.0700487,350
Nov 08, 20210.07800.08070.06770.07500.0750966,999
Nov 05, 20210.07910.08480.07000.08000.0800520,008
Nov 04, 20210.08950.08950.07510.08230.0823262,235
Nov 03, 20210.08510.08510.08010.08500.0850185,379
Nov 02, 20210.09370.09370.07560.08510.0851710,144
Nov 01, 20210.08980.08980.08020.08300.0830433,945
Oct 29, 20210.08500.08500.07630.08120.0812421,336
Oct 28, 20210.08500.09000.08060.08500.0850340,177
Oct 27, 20210.09900.09900.08500.08910.0891176,775
Oct 26, 20210.09000.09380.08100.08500.0850328,840
Oct 25, 20210.09010.09010.07880.07880.0788151,133
Oct 22, 20210.10090.10090.08500.08600.0860164,485
Oct 21, 20210.08900.09900.08500.08500.0850514,751
Oct 20, 20210.08600.09790.08600.08810.0881201,910
Oct 19, 20210.09300.09300.08520.09190.091928,174
Oct 18, 20210.08000.09790.08000.09000.0900237,794
Oct 15, 20210.09500.09500.08440.09100.0910212,641
Oct 14, 20210.08390.09340.08390.09200.0920121,018
Oct 13, 20210.08500.10000.08500.08970.0897143,558
Oct 12, 20210.10000.10000.08680.09500.095019,550
Oct 11, 20210.09900.10500.08800.09700.0970966,586
Oct 08, 20210.07900.09230.07900.09230.0923733,690
Oct 07, 20210.09000.09000.08040.08230.082333,909
Oct 06, 20210.08430.08770.08020.08050.0805166,813
Oct 05, 20210.08840.08840.07910.08200.0820169,796
Oct 04, 20210.08750.08810.08100.08460.0846133,443
Oct 01, 20210.08730.08820.08360.08780.087877,756
Sep 30, 20210.08490.08790.08000.08560.0856213,770
Sep 29, 20210.08470.08690.08130.08480.0848170,215
Sep 28, 20210.08750.09120.08000.08500.0850395,439
Sep 27, 20210.08870.09930.08720.09150.0915320,115
Sep 24, 20210.09000.09700.08400.09160.0916268,866
Sep 23, 20210.08290.09700.08290.09000.0900212,550
Sep 22, 20210.07770.09120.07770.09060.0906233,294
Sep 21, 20210.07840.09000.07800.08440.0844521,546
Sep 20, 20210.09700.09700.08000.08630.0863179,148
Sep 17, 20210.09000.09800.08200.09050.0905305,311
Sep 16, 20210.08990.09540.08460.09020.0902607,738
Sep 15, 20210.09570.09670.07800.08730.0873869,862
Sep 14, 20210.10300.10300.09450.09450.0945235,396
Sep 13, 20210.10300.11130.09430.09800.0980411,243
Sep 10, 20210.10790.11250.10540.10540.1054115,671
Sep 09, 20210.10580.11150.10300.11130.111333,619
Sep 08, 20210.10800.11150.10300.10580.1058361,841
Sep 07, 20210.11500.11500.10490.11160.1116170,206
Sep 03, 20210.11900.11900.10410.11500.1150216,525
Sep 02, 20210.11610.11610.10250.11130.1113411,647
Sep 01, 20210.10200.11250.10200.11140.111463,542
Aug 31, 20210.11200.11200.10860.10870.1087131,227
Aug 30, 20210.10940.11500.10880.11000.1100277,207
Aug 27, 20210.10610.11500.10610.10880.1088641,002
Aug 26, 20210.10200.11040.10000.10600.1060587,348
Aug 25, 20210.10210.11000.10210.11000.1100128,678
Aug 24, 20210.09600.11500.09600.10690.10691,649,098
Aug 23, 20210.09990.12200.09990.11510.1151360,180
Aug 20, 20210.12220.12220.10810.11510.1151289,366
Aug 19, 20210.12720.12720.11710.12100.1210152,682
Aug 18, 20210.12840.13200.12000.12730.1273442,803
Aug 17, 20210.14590.14590.11710.12680.1268528,444
Aug 16, 20210.14170.14680.13900.14040.1404108,978
Aug 13, 20210.12760.14200.12760.14200.1420205,034
Aug 12, 20210.14800.14800.13080.13650.1365398,291
Aug 11, 20210.14030.14900.13620.14200.1420136,592
Aug 10, 20210.13800.15000.13520.14200.142094,711
Aug 09, 20210.15450.15450.14000.14400.1440138,610
Aug 06, 20210.14890.14990.14000.14400.1440160,104
Aug 05, 20210.14110.15260.13100.14250.1425209,575
Aug 04, 20210.14810.15000.14000.14000.140065,510
Aug 03, 20210.15000.16000.14400.14550.1455161,401
Aug 02, 20210.14830.16000.14830.15880.1588124,887
Jul 30, 20210.14990.15030.14010.14600.146054,342
Jul 29, 20210.13130.15400.13130.14950.149554,025
Jul 28, 20210.13810.16250.13810.14860.1486118,883
Jul 27, 20210.14630.16250.14630.15300.1530261,720
Jul 26, 20210.17500.17500.15340.15850.1585101,575
Jul 23, 20210.16890.17230.15300.17110.1711724,771
Jul 22, 20210.16030.16100.14900.15900.159079,848
Jul 21, 20210.13500.15990.13500.15320.1532255,645
Jul 20, 20210.14100.14220.13020.13030.1303267,899
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement