FLWPF - The Flowr Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20191.68351.75001.60001.60801.608022,249
Oct 11, 20191.45001.66001.36911.56381.5638197,518
Oct 10, 20191.59001.65021.33501.37001.3700120,632
Oct 09, 20191.70001.75201.61371.65991.659932,215
Oct 08, 20191.72151.76001.68001.68001.680045,432
Oct 07, 20191.88001.89001.73721.76901.769047,920
Oct 04, 20191.98001.98001.82001.88001.880035,689
Oct 03, 20191.71341.92401.67001.92401.924042,401
Oct 02, 20192.02002.05001.65001.72001.7200135,982
Oct 01, 20192.03002.18001.95002.01002.010096,823
Sep 30, 20191.99002.13971.97972.12002.1200305,647
Sep 27, 20192.07912.12601.99001.99001.990055,997
Sep 26, 20192.17002.19202.05002.07002.070061,815
Sep 25, 20192.24782.24782.16002.17142.171420,406
Sep 24, 20192.18002.25002.11002.23602.236080,398
Sep 23, 20192.25002.30722.18092.18092.180963,972
Sep 20, 20192.40002.43502.23742.25002.250063,270
Sep 19, 20192.41202.46002.40002.42002.420019,297
Sep 18, 20192.51762.55002.38182.41102.411021,284
Sep 17, 20192.59232.60002.44002.51002.510052,746
Sep 16, 20192.67652.78832.54702.59002.590062,203
Sep 13, 20192.53002.62002.45092.61202.612044,026
Sep 12, 20192.49002.54002.38002.53952.539599,509
Sep 11, 20192.62342.62342.47002.51602.516049,264
Sep 10, 20192.45002.66992.45002.56312.563170,700
Sep 09, 20192.52002.54382.40002.45502.455053,354
Sep 06, 20192.62002.68982.49902.50002.5000122,938
Sep 05, 20192.55002.65002.50202.65002.650057,431
Sep 04, 20192.40002.52492.28502.48002.4800137,269
Sep 03, 20192.20002.36292.15002.35482.354859,070
Aug 30, 20192.22002.27002.14002.24002.240042,699
Aug 29, 20192.12002.30002.09192.14992.149969,321
Aug 28, 20192.05002.10001.89702.07002.070094,293
Aug 27, 20192.25002.26002.03302.04252.042573,659
Aug 26, 20192.22002.22652.16002.16002.160057,064
Aug 23, 20192.25002.31002.13002.18862.188696,288
Aug 22, 20192.27002.38002.21922.25002.2500102,815
Aug 21, 20192.32922.40512.27002.35002.3500110,209
Aug 20, 20192.13032.28502.07002.25002.2500168,921
Aug 19, 20192.20002.32002.12002.13002.1300113,134
Aug 16, 20192.45452.45452.19972.22332.2233132,931
Aug 15, 20192.48002.48002.23002.27002.2700114,940
Aug 14, 20192.75002.77682.41002.47502.4750104,388
Aug 13, 20192.61002.71002.52502.66002.6600124,299
Aug 12, 20192.82253.16002.57002.59932.5993202,235
Aug 09, 20193.12603.12602.87003.00613.006151,188
Aug 08, 20192.95003.09352.95003.06003.060051,216
Aug 07, 20193.00003.15002.85002.95002.950083,235
Aug 06, 20193.29003.29003.00003.05703.0570109,699
Aug 05, 20193.29003.64003.27003.40003.400065,171
Aug 02, 20193.39003.48003.10003.30003.300087,614
Aug 01, 20193.68703.75003.35003.35003.350086,531
Jul 31, 20193.75003.81003.49003.69673.696795,612
Jul 30, 20193.55003.68003.43003.68003.680089,283
Jul 29, 20193.32003.58003.29303.48703.487084,639
Jul 26, 20193.24293.38273.08003.34003.340056,296
Jul 25, 20193.12003.39542.98503.17783.177890,678
Jul 24, 20193.27003.27002.90002.96002.9600102,395
Jul 23, 20193.09003.23093.06003.09103.0910119,835
Jul 22, 20192.74003.25332.74003.06003.060075,941
Jul 19, 20193.45103.91003.36003.73003.7300207,257
Jul 18, 20193.75003.79003.05753.07153.0715429,953
Jul 17, 20193.74003.74003.54003.62713.6271200,024
Jul 16, 20194.08894.08893.64003.69813.6981166,350
Jul 15, 20194.36004.36003.92004.02004.020093,849
Jul 12, 20194.57504.63704.34004.37704.377043,343
Jul 11, 20194.59004.82184.31004.54004.540050,101
Jul 10, 20194.14004.42004.14004.36874.368747,867
Jul 09, 20194.20004.36004.07004.21504.215054,596
Jul 08, 20194.47204.78004.30004.30004.300058,860
Jul 05, 20194.76004.92504.46594.50044.500479,127
Jul 03, 20194.82724.90004.59404.75004.750035,493
Jul 02, 20195.00005.00004.63404.73974.739757,567
Jul 01, 20194.82505.00004.65004.79004.790051,191
Jun 28, 20194.66504.99004.66504.67444.674479,299
Jun 27, 20194.95004.97504.60004.68984.689844,713
Jun 26, 20195.00005.00004.41004.72114.7211139,306
Jun 25, 20195.25005.25004.23974.34004.3400340,586
Jun 24, 20195.50005.62005.25005.34185.341849,858
Jun 21, 20195.51005.51005.34255.49005.490044,413
Jun 20, 20195.38005.56005.38005.47005.470035,007
Jun 19, 20195.28815.45715.16215.45005.450052,596
Jun 18, 20195.41835.54005.27005.38005.380039,828
Jun 17, 20195.09855.40005.06375.37005.370096,786
Jun 14, 20195.00005.09344.90005.08005.080035,938
Jun 13, 20195.01675.14004.85005.00005.000046,958
Jun 12, 20195.03825.07004.68834.97994.979979,945
Jun 11, 20194.90825.12004.90825.05005.050041,658
Jun 10, 20194.81005.06284.67204.91604.916059,295
Jun 07, 20194.58194.79114.56204.62004.620049,304
Jun 06, 20194.48004.68004.48004.53004.530038,109
Jun 05, 20194.79924.91004.54504.57154.571533,779
Jun 04, 20194.54604.99004.45004.80004.800046,220
Jun 03, 20195.10005.19004.49514.54804.5480108,435
May 31, 20195.26935.32005.00005.00005.000085,409
May 30, 20195.44005.44005.20005.25255.252551,212
May 29, 20195.33055.36005.15005.22005.220067,212
May 28, 20195.34305.49005.13705.29005.2900113,477
May 24, 20195.75805.78005.41085.45005.4500172,284
May 23, 20195.30015.34005.12495.20365.203631,421
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...