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

Flow Beverage Corp (TSX: FLOW )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 7, 2024 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 (%)
Jan 31, 2022 1.620 1.680 1.560 1.620 91,741 +0.09(+5.88%)
Jan 28, 2022 1.550 1.560 1.440 1.530 44,540 -0.04(-2.55%)
Jan 27, 2022 1.570 1.570 1.490 1.570 74,910 +0.03(+1.95%)
Jan 26, 2022 1.630 1.630 1.490 1.540 48,371 +0.05(+3.36%)
Jan 25, 2022 1.550 1.550 1.410 1.490 64,181 -0.10(-6.29%)
Jan 24, 2022 1.580 1.600 1.400 1.590 79,790 -0.05(-3.05%)
Jan 21, 2022 1.700 1.710 1.530 1.640 73,633 -0.02(-1.20%)
Jan 20, 2022 1.700 1.720 1.640 1.660 21,981 +0.02(+1.22%)
Jan 19, 2022 1.670 1.680 1.600 1.640 19,916 -0.06(-3.53%)
Jan 18, 2022 1.600 1.790 1.600 1.700 110,005 +0.10(+6.25%)
Jan 17, 2022 1.570 1.730 1.520 1.600 29,431 +0.05(+3.23%)
Jan 14, 2022 1.550 1.580 1.530 1.550 12,716 -0.05(-3.13%)
Jan 13, 2022 1.570 1.600 1.480 1.600 19,585 +0.02(+1.27%)
Jan 12, 2022 1.650 1.650 1.560 1.580 19,442 +0.01(+0.64%)
Jan 11, 2022 1.600 1.620 1.570 1.570 8,961 +0.01(+0.64%)
Jan 10, 2022 1.610 1.610 1.490 1.560 35,271 -0.05(-3.11%)
Jan 07, 2022 1.650 1.650 1.570 1.610 28,549 -0.03(-1.83%)
Jan 06, 2022 1.780 1.780 1.600 1.640 64,565 -0.06(-3.53%)
Jan 05, 2022 1.660 1.800 1.590 1.700 143,229 +0.08(+4.94%)
Jan 04, 2022 1.590 1.660 1.550 1.620 21,625 +0.03(+1.89%)
Dec 31, 2021 1.590 1.590 1.590 0 +0.05(+3.25%)
Dec 30, 2021 1.550 1.570 1.500 1.540 39,508 -0.04(-2.53%)
Dec 29, 2021 1.580 1.650 1.500 1.580 87,183 -0.01(-0.63%)
Dec 24, 2021 1.590 1.590 1.590 0 -0.04(-2.45%)
Dec 23, 2021 1.500 1.670 1.440 1.630 209,156 +0.22(+15.60%)
Dec 22, 2021 1.350 1.440 1.350 1.410 69,696 +0.05(+3.68%)
Dec 21, 2021 1.330 1.500 1.330 1.360 78,129 +0.03(+2.26%)
Dec 20, 2021 1.380 1.420 1.250 1.330 534,086 -0.07(-5.00%)
Dec 17, 2021 1.470 1.470 1.400 1.400 228,957 -0.09(-6.04%)
Dec 16, 2021 1.480 1.500 1.400 1.490 156,660 -0.01(-0.67%)
Dec 15, 2021 1.520 1.570 1.480 1.500 84,653 -0.06(-3.85%)
Dec 14, 2021 1.580 1.580 1.490 1.560 77,813 -0.04(-2.50%)
Dec 13, 2021 1.680 1.860 1.530 1.600 112,010 -0.05(-3.03%)
Dec 10, 2021 1.630 1.650 1.500 1.650 73,253 +0.10(+6.45%)
Dec 09, 2021 1.540 1.630 1.540 1.550 84,367 -0.03(-1.90%)
Dec 08, 2021 1.600 1.620 1.570 1.580 76,379 -0.04(-2.47%)
Dec 07, 2021 1.510 1.630 1.500 1.620 131,993 +0.11(+7.28%)
Dec 06, 2021 1.550 1.560 1.470 1.510 122,768 -0.04(-2.58%)
Dec 03, 2021 1.680 1.680 1.510 1.550 128,134 -0.05(-3.13%)
Dec 02, 2021 1.650 1.700 1.600 1.600 144,934 +0.00(+0.00%)
Dec 01, 2021 1.660 1.660 1.550 1.600 39,681 +0.00(+0.00%)
Nov 30, 2021 1.700 1.700 1.650 1.600 130,221 -0.08(-4.76%)
Nov 29, 2021 1.750 1.790 1.650 1.680 103,522 -0.07(-4.00%)
Nov 26, 2021 1.730 1.760 1.660 1.750 28,402 +0.04(+2.34%)
Nov 25, 2021 1.670 1.730 1.670 1.710 29,060 -0.02(-1.16%)
Nov 24, 2021 1.670 1.830 1.670 1.730 85,291 +0.01(+0.58%)
Nov 23, 2021 1.800 1.800 1.660 1.720 73,389 -0.08(-4.44%)
Nov 22, 2021 1.990 1.990 1.750 1.800 76,450 -0.07(-3.74%)
Nov 19, 2021 2.020 2.020 1.850 1.870 33,621 -0.03(-1.58%)
Nov 18, 2021 1.850 2.010 1.900 1.900 226,355 +0.09(+4.97%)
Nov 17, 2021 1.930 1.940 1.790 1.810 67,136 -0.09(-4.74%)
Nov 16, 2021 1.950 1.950 1.850 1.900 62,046 +0.00(+0.00%)
Nov 15, 2021 1.910 1.950 1.890 1.900 64,066 -0.04(-2.06%)
Nov 12, 2021 2.050 2.050 1.920 1.940 90,022 -0.07(-3.48%)
Nov 11, 2021 2.000 2.010 1.940 2.010 10,835 +0.00(+0.00%)
Nov 10, 2021 2.020 2.010 54,040 -0.06(-2.90%)
Nov 09, 2021 2.020 2.170 1.950 2.070 308,044 +0.10(+5.08%)
Nov 08, 2021 1.960 2.010 1.930 1.970 37,991 -0.04(-1.99%)
Nov 05, 2021 2.000 2.040 1.980 2.010 31,546 +0.01(+0.50%)
Nov 04, 2021 2.080 2.090 1.960 2.000 106,483 -0.05(-2.44%)
Nov 03, 2021 2.020 2.080 1.960 2.050 52,081 +0.03(+1.49%)
Nov 02, 2021 2.000 2.080 1.960 2.020 45,628 +0.01(+0.50%)
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.