Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Flower One Holdings Inc. (FONE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 09:48AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.03500.03500.03500.03500.03508,000
May 26, 20220.04000.04000.03500.03500.0350102,885
May 25, 20220.04000.04000.04000.04000.0400-
May 24, 20220.04000.04500.04000.04000.0400106,001
May 20, 20220.04000.04000.04000.04000.0400419,000
May 19, 20220.03500.04000.03500.03500.035021,671
May 18, 20220.04500.04500.03500.04500.045079,744
May 17, 20220.04500.04500.04500.04500.045013,000
May 16, 20220.04000.04000.04000.04000.04009,800
May 13, 20220.04000.04000.03500.04000.040040,000
May 12, 20220.04000.04000.03500.03500.0350314,000
May 11, 20220.05000.05000.05000.05000.0500-
May 10, 20220.04000.05000.04000.05000.050032,000
May 09, 20220.05000.05000.04000.04500.0450141,600
May 06, 20220.04000.05000.04000.05000.050043,000
May 05, 20220.04000.04000.04000.04000.040025,725
May 04, 20220.04000.04000.03500.04000.040043,000
May 03, 20220.04000.04500.03500.04000.0400264,000
May 02, 20220.03500.04000.03000.03000.0300169,627
Apr 29, 20220.03500.03500.03000.03500.0350120,229
Apr 28, 20220.03500.03500.03500.03500.0350504,500
Apr 27, 20220.03500.04000.03500.04000.040079,219
Apr 26, 20220.04000.04000.04000.04000.0400145,307
Apr 25, 20220.04500.04500.04000.04000.040025,102
Apr 22, 20220.04500.04500.04000.04500.0450168,846
Apr 21, 20220.04000.04000.04000.04000.040022,000
Apr 20, 20220.04000.04500.04000.04000.040059,712
Apr 19, 20220.04500.05000.04000.05000.050080,520
Apr 18, 20220.04500.04500.04000.04250.0425214,300
Apr 14, 20220.04500.04500.04500.04500.045011,001
Apr 13, 20220.04500.04500.04000.04500.045094,978
Apr 12, 20220.04500.05000.04500.04500.045042,152
Apr 11, 20220.04500.04500.04500.04500.0450160,000
Apr 08, 20220.04500.04500.04500.04500.045041,774
Apr 07, 20220.04500.04500.04500.04500.0450100,000
Apr 06, 20220.04500.04500.04500.04500.0450119,570
Apr 05, 20220.05500.05500.04500.05000.05001,172,487
Apr 04, 20220.05000.05500.05000.05250.0525237,668
Apr 01, 20220.06000.06000.05000.05000.050041,350
Mar 31, 20220.05000.05500.05000.05500.0550175,197
Mar 30, 20220.05000.05000.05000.05000.0500121,987
Mar 29, 20220.05500.05500.05000.05500.0550156,507
Mar 28, 20220.05500.05500.05500.05500.0550150,375
Mar 25, 20220.05500.05500.05000.05500.0550304,164
Mar 24, 20220.05000.05500.05000.05500.0550240,400
Mar 23, 20220.05000.05000.05000.05000.050021,950
Mar 22, 20220.05000.05500.05000.05000.0500146,400
Mar 21, 20220.05500.05500.05000.05000.050082,666
Mar 18, 20220.05500.05500.05500.05500.0550214,254
Mar 17, 20220.06000.06000.04500.05000.050078,554
Mar 16, 20220.05500.06000.05000.05500.0550224,812
Mar 15, 20220.05500.06000.04500.06000.0600341,134
Mar 14, 20220.05500.05500.05000.05000.050011,144
Mar 11, 20220.05000.05500.04500.05000.050054,280
Mar 10, 20220.04500.04500.04500.04500.045040,625
Mar 09, 20220.05000.06000.04500.05000.0500588,471
Mar 08, 20220.04500.04500.04500.04500.045017,800
Mar 07, 20220.05000.05000.04500.05000.0500261,323
Mar 04, 20220.04500.05000.04500.05000.050079,600
Mar 03, 20220.05000.05500.04500.05500.055036,697
Mar 02, 20220.05000.06000.05000.05000.050042,800
Mar 01, 20220.05500.06000.05000.06000.0600110,760
Feb 28, 20220.05000.06000.05000.05500.0550258,237
Feb 25, 20220.04500.05500.04500.05000.0500155,724
Feb 24, 20220.04500.04500.03500.04000.0400656,160
Feb 23, 20220.05000.05500.05000.05000.0500168,500
Feb 22, 20220.05500.06000.05500.05500.055080,700
Feb 18, 20220.05000.06000.05000.06000.060040,513
Feb 17, 20220.05000.06000.05000.06000.0600217,975
Feb 16, 20220.05000.05500.04500.04500.0450402,609
Feb 15, 20220.05500.06000.05500.06000.0600138,623
Feb 14, 20220.05500.07000.05500.06000.06001,555,660
Feb 11, 20220.04000.06000.04000.05500.05501,216,002
Feb 10, 20220.04000.04500.03500.04000.0400604,018
Feb 09, 20220.03500.04500.03500.04000.0400451,100
Feb 08, 20220.02500.03500.02500.03500.0350421,773
Feb 07, 20220.03000.03000.02500.03000.0300377,152
Feb 04, 20220.03000.03000.02500.03000.0300489,254
Feb 03, 20220.03000.03000.03000.03000.030015,000
Feb 02, 20220.03000.03500.02500.03000.03001,092,805
Feb 01, 20220.03000.03000.02500.03000.0300759,809
Jan 31, 20220.03000.03000.02500.03000.0300247,801
Jan 28, 20220.03000.03000.03000.03000.0300441,412
Jan 27, 20220.03500.03500.03000.03000.03002,581,408
Jan 26, 20220.04000.04000.03000.03500.0350959,575
Jan 25, 20220.03500.04000.03500.04000.040047,000
Jan 24, 20220.04000.04000.03000.03500.0350628,720
Jan 21, 20220.03500.04000.03500.04000.0400260,322
Jan 20, 20220.04000.04500.04000.04000.0400694,111
Jan 19, 20220.03500.04000.03500.04000.0400262,254
Jan 18, 20220.03500.04000.03500.03500.035064,137
Jan 17, 20220.04000.04000.03500.03500.035046,601
Jan 14, 20220.03500.04000.03500.04000.040078,615
Jan 13, 20220.04000.04000.03500.03500.035077,278
Jan 12, 20220.04000.04000.03500.03500.0350231,283
Jan 11, 20220.04000.04000.04000.04000.040015,750
Jan 10, 20220.04000.04000.03500.04000.0400788,502
Jan 07, 20220.04000.04000.04000.04000.0400256,450
Jan 06, 20220.04000.04000.03500.04000.0400118,013
Jan 05, 20220.04000.04000.04000.04000.04001,185,252
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement