U.S. markets close in 2 hours 6 minutes

The Flowr Corporation (FLWPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1400-0.0047 (-3.25%)
As of 12:04PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 20210.14000.14630.14000.14000.14003,665
Jul 30, 20210.16500.16500.14000.14500.1450264,000
Jul 29, 20210.14300.15500.14000.14900.1490314,600
Jul 28, 20210.13400.15300.13400.15000.1500259,600
Jul 27, 20210.14500.15200.14500.15000.150047,100
Jul 26, 20210.14200.15900.14200.15200.1520146,000
Jul 23, 20210.16000.16000.15200.15500.155072,800
Jul 22, 20210.15200.16900.15200.15900.1590363,900
Jul 21, 20210.17500.17500.15900.16000.1600112,000
Jul 20, 20210.17300.17300.16000.16600.1660117,000
Jul 19, 20210.17000.17900.17000.17800.1780571,600
Jul 16, 20210.18400.18400.17500.17700.1770100,900
Jul 15, 20210.18300.18300.17500.17900.179047,000
Jul 14, 20210.19500.19500.17500.18300.1830115,400
Jul 13, 20210.19300.19300.17600.18000.180052,400
Jul 12, 20210.17500.19000.17500.18700.187038,900
Jul 09, 20210.18600.18900.18400.18700.1870105,300
Jul 08, 20210.19100.19100.18000.18400.184073,600
Jul 07, 20210.19000.19100.18400.19000.1900160,400
Jul 06, 20210.19500.19500.18200.18500.1850191,800
Jul 02, 20210.19900.19900.18600.19200.1920151,600
Jul 01, 20210.18700.19300.17800.19200.192058,000
Jun 30, 20210.19000.19000.18500.18500.1850153,800
Jun 29, 20210.18400.19400.18100.19000.1900186,400
Jun 28, 20210.18300.19400.18100.19200.192029,400
Jun 25, 20210.19600.19600.18800.18800.188015,600
Jun 24, 20210.19000.19600.18200.18800.188048,500
Jun 23, 20210.18500.19100.18300.18900.189074,200
Jun 22, 20210.18800.19500.18500.18700.1870115,100
Jun 21, 20210.18200.19800.18200.19400.194083,500
Jun 18, 20210.19200.20500.18900.19900.1990107,200
Jun 17, 20210.21000.21000.19800.20100.2010108,500
Jun 16, 20210.21400.21400.21000.21000.210076,900
Jun 15, 20210.21900.22200.21400.21800.218054,400
Jun 14, 20210.23900.23900.20600.21600.2160223,200
Jun 11, 20210.21800.22900.21500.22300.2230158,200
Jun 10, 20210.24400.24400.21400.22000.2200101,500
Jun 09, 20210.22700.23200.22700.22700.2270128,800
Jun 08, 20210.23800.24100.22700.23200.232054,500
Jun 07, 20210.24000.25800.23500.23500.235023,300
Jun 04, 20210.26200.26200.23000.23100.231051,200
Jun 03, 20210.23900.25600.23700.24400.2440131,900
Jun 02, 20210.28000.28000.23600.25200.2520182,200
Jun 01, 20210.20800.27000.20800.25400.2540433,900
May 28, 20210.20100.20100.18500.19900.1990189,900
May 27, 20210.18800.19000.17800.19000.1900172,400
May 26, 20210.19100.19100.17000.17900.1790771,700
May 25, 20210.20000.20000.18000.18300.1830598,900
May 24, 20210.19500.22000.19500.20100.201017,700
May 21, 20210.19200.20400.19200.19500.195060,200
May 20, 20210.20200.20200.19600.19800.198038,200
May 19, 20210.20800.20800.20000.20000.200056,800
May 18, 20210.19200.20500.19200.20400.204010,700
May 17, 20210.20900.20900.19300.19900.1990107,100
May 14, 20210.20000.20700.19800.19800.198098,800
May 13, 20210.21000.21000.19400.20000.2000101,700
May 12, 20210.19900.20800.19800.19900.1990219,800
May 11, 20210.20800.21600.19300.20400.2040507,000
May 10, 20210.23300.23300.21200.22000.2200169,700
May 07, 20210.22100.22800.21900.22400.224069,900
May 06, 20210.20800.23000.20800.21700.217054,400
May 05, 20210.21800.22000.21500.21500.215091,200
May 04, 20210.22200.22400.21500.22000.2200394,600
May 03, 20210.23300.24500.22500.22500.2250277,700
Apr 30, 20210.24100.24100.22000.22700.227063,800
Apr 29, 20210.25800.25800.22300.22800.2280163,100
Apr 28, 20210.24100.25100.23000.25000.2500166,300
Apr 27, 20210.21900.24600.21900.24300.2430182,100
Apr 26, 20210.22600.22900.21500.22600.226094,700
Apr 23, 20210.23300.23300.21600.22500.2250110,500
Apr 22, 20210.24900.24900.22000.22000.2200180,200
Apr 21, 20210.23500.23500.22100.22900.229049,000
Apr 20, 20210.22000.23300.22000.22200.2220123,700
Apr 19, 20210.24100.24900.22400.22800.2280384,200
Apr 16, 20210.25700.25700.24400.25000.250069,100
Apr 15, 20210.24000.26000.24000.25200.2520155,500
Apr 14, 20210.24700.25500.24700.25300.253012,200
Apr 13, 20210.24300.26000.24200.25300.2530160,100
Apr 12, 20210.26000.26000.24500.25100.251066,200
Apr 09, 20210.25300.26000.25000.26000.2600165,700
Apr 08, 20210.24700.25900.24400.25500.2550103,300
Apr 07, 20210.27900.27900.24500.24600.2460172,500
Apr 06, 20210.27600.27600.25700.26500.265065,500
Apr 05, 20210.27000.27000.25200.26400.264067,700
Apr 01, 20210.24800.25400.24600.25200.252028,100
Mar 31, 20210.24800.25100.24000.24600.2460179,200
Mar 30, 20210.25000.25000.24000.24600.2460116,800
Mar 29, 20210.26300.26300.24900.25500.255033,600
Mar 26, 20210.25500.27500.25400.25900.2590116,900
Mar 25, 20210.25500.27200.25500.26000.2600121,600
Mar 24, 20210.29500.30000.26800.26800.268088,300
Mar 23, 20210.28900.29100.27400.27600.2760235,400
Mar 22, 20210.30800.30800.28100.28900.2890118,400
Mar 19, 20210.30300.30300.27600.28500.2850109,800
Mar 18, 20210.27400.31000.26800.27500.2750339,300
Mar 17, 20210.26000.28000.25000.27400.2740123,500
Mar 16, 20210.28000.28000.25200.25800.2580128,100
Mar 15, 20210.27100.27100.25000.25700.2570131,600
Mar 12, 20210.26000.26700.24800.25500.2550226,900
Mar 11, 20210.26400.27000.25200.26000.2600203,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...