Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flower One Holdings Inc (OP: FLOOF )

N/A UNCHANGED
Last Price Updated: 12:14 PM EST, Feb 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 1.890 2.030 1.827 1.950 381,800 -0.18(-8.36%)
May 30, 2019 2.219 2.220 2.100 2.128 51,811 -0.09(-3.93%)
May 29, 2019 2.250 2.280 2.179 2.215 41,683 -0.03(-1.49%)
May 28, 2019 2.230 2.280 2.199 2.248 72,310 +0.02(+0.83%)
May 24, 2019 2.210 2.243 2.204 2.230 33,500 +0.04(+1.98%)
May 23, 2019 2.350 2.350 2.186 2.187 69,745 -0.03(-1.50%)
May 22, 2019 2.210 2.260 2.210 2.220 50,378 -0.05(-2.20%)
May 21, 2019 2.320 2.320 2.215 2.270 65,196 -0.07(-2.99%)
May 20, 2019 2.400 2.400 2.280 2.340 15,836 +0.09(+4.00%)
May 17, 2019 2.250 2.250 2.210 2.250 92,900 +0.00(+0.00%)
May 16, 2019 2.300 2.300 2.200 2.250 130,892 +0.00(+0.00%)
May 15, 2019 2.289 2.340 2.223 2.250 28,063 -0.05(-2.05%)
May 14, 2019 2.281 2.320 2.267 2.297 20,824 +0.05(+2.01%)
May 13, 2019 2.330 2.330 2.220 2.252 87,211 -0.02(-0.80%)
May 10, 2019 2.225 2.296 2.225 2.270 65,800 +0.00(+0.00%)
May 09, 2019 2.290 2.305 2.240 2.270 37,943 -0.02(-0.72%)
May 08, 2019 2.200 2.308 2.200 2.286 75,895 +0.00(+0.13%)
May 07, 2019 2.310 2.310 2.230 2.283 46,054 +0.04(+1.94%)
May 06, 2019 2.200 2.260 2.190 2.240 64,104 -0.02(-0.88%)
May 03, 2019 2.290 2.327 2.200 2.260 69,100 +0.03(+1.35%)
May 02, 2019 2.300 2.310 2.170 2.230 139,890 -0.11(-4.70%)
May 01, 2019 2.400 2.400 2.287 2.340 77,350 -0.06(-2.50%)
Apr 30, 2019 2.520 2.550 2.399 2.400 65,924 -0.12(-4.76%)
Apr 29, 2019 2.610 2.610 2.415 2.520 237,579 +0.01(+0.40%)
Apr 26, 2019 2.500 2.510 2.387 2.510 98,300 +0.05(+2.12%)
Apr 25, 2019 2.420 2.487 2.350 2.458 106,553 +0.04(+1.86%)
Apr 24, 2019 2.580 2.670 2.382 2.413 149,448 -0.17(-6.48%)
Apr 23, 2019 2.709 2.810 2.540 2.580 210,653 -0.06(-2.27%)
Apr 22, 2019 2.540 2.650 2.540 2.640 167,995 +0.10(+3.94%)
Apr 18, 2019 2.560 2.600 2.492 2.540 132,500 +0.03(+1.30%)
Apr 17, 2019 2.420 2.560 2.360 2.507 68,870 +0.09(+3.83%)
Apr 16, 2019 2.300 2.460 2.290 2.415 102,071 +0.06(+2.33%)
Apr 15, 2019 2.270 2.450 2.270 2.360 204,268 -0.05(-2.03%)
Apr 12, 2019 2.400 2.420 2.290 2.409 198,700 +0.10(+4.28%)
Apr 11, 2019 2.400 2.405 2.298 2.310 123,710 -0.06(-2.53%)
Apr 10, 2019 2.400 2.400 2.320 2.370 59,884 +0.05(+2.16%)
Apr 09, 2019 2.310 2.330 2.210 2.320 91,109 +0.02(+0.83%)
Apr 08, 2019 2.220 2.330 2.200 2.301 123,361 +0.17(+8.22%)
Apr 05, 2019 2.159 2.202 2.100 2.126 67,700 -0.04(-1.84%)
Apr 04, 2019 2.140 2.189 2.019 2.166 72,361 +0.03(+1.21%)
Apr 03, 2019 2.050 2.180 1.980 2.140 173,892 +0.13(+6.47%)
Apr 02, 2019 2.030 2.030 1.968 2.010 72,005 +0.04(+2.03%)
Apr 01, 2019 2.021 2.050 1.965 1.970 35,943 -0.04(-1.99%)
Mar 29, 2019 1.980 2.024 1.930 2.010 145,700 +0.05(+2.55%)
Mar 28, 2019 2.000 2.020 1.916 1.960 109,445 -0.05(-2.41%)
Mar 27, 2019 1.920 2.050 1.920 2.009 83,552 +0.03(+1.75%)
Mar 26, 2019 2.000 2.050 1.974 1.974 142,677 +0.02(+0.82%)
Mar 25, 2019 1.950 2.025 1.880 1.958 102,509 +0.02(+1.12%)
Mar 22, 2019 2.210 2.210 1.881 1.936 272,000 -0.22(-10.27%)
Mar 21, 2019 2.310 2.310 2.140 2.158 271,196 -0.13(-5.76%)
Mar 20, 2019 2.200 2.376 2.090 2.290 140,054 +0.19(+9.05%)
Mar 19, 2019 1.950 2.170 1.930 2.100 140,281 +0.17(+8.81%)
Mar 18, 2019 1.750 1.930 1.750 1.930 98,260 +0.24(+14.06%)
Mar 15, 2019 1.920 1.930 1.692 1.692 134,600 -0.18(-9.52%)
Mar 14, 2019 1.930 1.940 1.870 1.870 41,626 -0.03(-1.57%)
Mar 13, 2019 1.810 1.902 1.755 1.900 114,824 +0.14(+7.95%)
Mar 12, 2019 1.761 1.784 1.680 1.760 113,062 +0.01(+0.57%)
Mar 11, 2019 1.780 1.854 1.740 1.750 89,330 -0.01(-0.57%)
Mar 08, 2019 1.780 1.780 1.700 1.760 103,700 +0.01(+0.57%)
Mar 07, 2019 1.800 1.840 1.700 1.750 311,296 -0.03(-1.74%)
Mar 06, 2019 1.850 1.880 1.750 1.781 104,874 -0.17(-8.67%)
Mar 04, 2019 1.950 1.950 1.950 0 -0.07(-3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.