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

Flow Beverage Corp (TSX: FLOW )

0.1900 -0.0200 (-9.52%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 (%)
May 31, 2024 0.2200 0.2200 0.1900 0.1900 53,890 -0.02(-9.52%)
May 30, 2024 0.2000 0.2200 0.2000 0.2100 18,868 +0.01(+5.00%)
May 29, 2024 0.1900 0.2000 0.1900 0.2000 13,011 -0.01(-4.76%)
May 28, 2024 0.2150 0.2150 0.1900 0.2100 17,755 -0.01(-2.33%)
May 27, 2024 0.1950 0.2200 0.1950 0.2150 15,439 +0.01(+2.38%)
May 24, 2024 0.2200 0.2200 0.2000 0.2100 18,575 +0.02(+10.53%)
May 22, 2024 0.1900 20 +0.00(+0.00%)
May 21, 2024 0.2000 0.2000 0.1900 0.1900 65,026 -0.01(-5.00%)
May 17, 2024 0.2000 0 +0.02(+8.11%)
May 16, 2024 0.1850 0.1850 0.1800 0.1850 26,724 +0.00(+0.00%)
May 15, 2024 0.1500 0.1900 0.1500 0.1850 290,858 +0.04(+23.33%)
May 14, 2024 0.1500 0.1500 0.1500 0.1500 61,600 +0.00(+0.00%)
May 13, 2024 0.1400 0.1500 0.1400 0.1500 128,510 +0.00(+0.00%)
May 10, 2024 0.1500 0.1500 0.1500 0.1500 66,403 +0.00(+0.00%)
May 09, 2024 0.1500 0.1500 0.1500 0.1500 3,710 +0.00(+0.00%)
May 08, 2024 0.1600 0.1600 0.1400 0.1500 145,030 -0.01(-6.25%)
May 07, 2024 0.1600 0.1600 0.1600 0.1600 36,215 -0.01(-5.88%)
May 06, 2024 0.1700 0.1800 0.1600 0.1700 52,004 -0.01(-5.56%)
May 02, 2024 0.1800 114 +0.01(+5.88%)
May 01, 2024 0.1700 0.1700 0.1400 0.1700 157,500 +0.01(+3.03%)
Apr 29, 2024 0.1650 0 -0.01(-8.33%)
Apr 26, 2024 0.1750 0.1800 0.1750 0.1800 17,180 +0.00(+0.00%)
Apr 25, 2024 0.1800 0.1800 0.1750 0.1800 25,000 +0.00(+0.00%)
Apr 24, 2024 0.1800 0.1800 0.1800 0.1800 7,000 -0.01(-2.70%)
Apr 23, 2024 0.1850 0.1850 0.1800 0.1850 126,971 +0.00(+0.00%)
Apr 22, 2024 0.1850 0.1850 0.1850 0.1850 18,406 +0.00(+0.00%)
Apr 19, 2024 0.1950 0.1950 0.1850 0.1850 4,010 -0.01(-2.63%)
Apr 17, 2024 0.1900 4 +0.01(+2.70%)
Apr 16, 2024 0.1950 0.1950 0.1850 0.1850 7,520 -0.01(-5.13%)
Apr 15, 2024 0.2050 0.2050 0.1950 0.1950 2,295 +0.00(+0.00%)
Apr 12, 2024 0.1950 0.1950 0.1950 0.1950 550 -0.01(-4.88%)
Apr 11, 2024 0.1900 0.2050 0.1850 0.2050 63,000 +0.01(+7.89%)
Apr 10, 2024 0.1900 0.1900 0.1900 0.1900 3,500 +0.01(+2.70%)
Apr 09, 2024 0.1800 0.1850 0.1800 0.1850 4,010 -0.02(-7.50%)
Apr 08, 2024 0.2000 0.2000 0.2000 0.2000 10,025 +0.02(+8.11%)
Apr 05, 2024 0.1850 0.1850 0.1850 0.1850 2,500 -0.02(-7.50%)
Apr 04, 2024 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+5.26%)
Apr 03, 2024 0.1900 0.1900 0.1900 0.1900 3,001 -0.01(-5.00%)
Apr 02, 2024 0.1900 0.2000 0.1850 0.2000 19,706 +0.01(+5.26%)
Apr 01, 2024 0.1950 0.2000 0.1900 0.1900 11,634 +0.01(+2.70%)
Mar 28, 2024 0.1850 0 +0.01(+2.78%)
Mar 27, 2024 0.2050 0.2050 0.1800 0.1800 57,403 -0.01(-5.26%)
Mar 26, 2024 0.2050 0.2050 0.1900 0.1900 72,991 -0.01(-5.00%)
Mar 25, 2024 0.2150 0.2150 0.2000 0.2000 77,377 -0.00(-2.44%)
Mar 22, 2024 0.2200 0.2200 0.2050 0.2050 9,510 -0.01(-4.65%)
Mar 21, 2024 0.2200 0.2250 0.2050 0.2150 21,060 +0.01(+2.38%)
Mar 20, 2024 0.2350 0.2350 0.2050 0.2100 47,511 -0.02(-6.67%)
Mar 19, 2024 0.2450 0.2450 0.2250 0.2250 7,725 +0.00(+0.00%)
Mar 18, 2024 0.2200 0.2600 0.2175 0.2250 172,317 +0.02(+7.14%)
Mar 15, 2024 0.2100 0.2100 0.2100 0.2100 35,867 +0.00(+0.00%)
Mar 14, 2024 0.2200 0.2300 0.2100 0.2100 106,616 +0.00(+0.00%)
Mar 13, 2024 0.2300 0.2300 0.1950 0.2100 110,449 -0.03(-12.50%)
Mar 12, 2024 0.2550 0.2600 0.2400 0.2400 19,201 +0.00(+0.00%)
Mar 11, 2024 0.2600 0.2600 0.2250 0.2400 42,850 -0.01(-4.00%)
Mar 08, 2024 0.2400 0.2600 0.2350 0.2500 34,824 +0.01(+4.17%)
Mar 07, 2024 0.2300 0.2400 0.2200 0.2400 15,500 +0.01(+4.35%)
Mar 06, 2024 0.2300 0.2300 0.2250 0.2300 8,826 +0.01(+2.22%)
Mar 05, 2024 0.2250 0.2250 0.2250 0.2250 3,000 -0.01(-4.26%)
Mar 04, 2024 0.2350 0.2350 0.2350 0.2350 2,870 +0.00(+2.17%)
Mar 01, 2024 0.2450 0.2500 0.2250 0.2300 89,000 -0.01(-4.17%)
Feb 29, 2024 0.2400 0.2400 0.2400 0.2400 20,283 -0.02(-5.88%)
Feb 28, 2024 0.2550 0.2550 0.2550 0.2550 1,000 +0.01(+2.00%)
Feb 27, 2024 0.2400 0.2500 0.2400 0.2500 19,967 -0.01(-3.85%)
Feb 26, 2024 0.2600 0.2600 0.2450 0.2600 9,000 +0.01(+4.00%)
Feb 23, 2024 0.2500 0.2500 0.2500 0.2500 2,360 -0.01(-3.85%)
Feb 22, 2024 0.2650 0.2650 0.2500 0.2600 21,500 +0.00(+0.00%)
Feb 21, 2024 0.2650 0.2650 0.2600 0.2600 18,079 +0.01(+1.96%)
Feb 20, 2024 0.2650 0.2650 0.2400 0.2550 26,269 +0.01(+2.00%)
Feb 16, 2024 0.2500 0 -0.01(-1.96%)
Feb 15, 2024 0.2450 0.2600 0.2450 0.2550 30,644 +0.00(+0.00%)
Feb 14, 2024 0.2600 0.2600 0.2450 0.2550 63,000 -0.01(-1.92%)
Feb 13, 2024 0.2650 0.2650 0.2550 0.2600 10,200 -0.02(-5.45%)
Feb 12, 2024 0.2800 0.2800 0.2700 0.2750 12,720 +0.01(+3.77%)
Feb 09, 2024 0.2850 0.2950 0.2650 0.2650 34,540 -0.03(-10.17%)
Feb 08, 2024 0.2950 0.2950 0.2950 0.2950 4,000 +0.00(+0.00%)
Feb 07, 2024 0.2950 0.2950 0.2950 0.2950 1,724 +0.01(+1.72%)
Feb 06, 2024 0.2850 0.2900 0.2800 0.2900 7,350 +0.01(+1.75%)
Feb 05, 2024 0.2900 0.3000 0.2850 0.2850 30,880 -0.03(-8.06%)
Feb 02, 2024 0.3100 0.3100 0.3100 0.3100 6,100 -0.01(-1.59%)
Feb 01, 2024 0.3000 0.3150 0.2900 0.3150 26,000 +0.01(+1.61%)
Jan 31, 2024 0.3100 0.3200 0.3100 0.3100 7,136 +0.00(+0.00%)
Jan 30, 2024 0.3000 0.3100 0.2900 0.3100 10,531 +0.02(+6.90%)
Jan 26, 2024 0.2900 0 +0.00(+0.00%)
Jan 25, 2024 0.3100 0.3200 0.2750 0.2900 19,500 +0.00(+0.00%)
Jan 24, 2024 0.3300 0.3300 0.2900 0.2900 44,978 -0.03(-9.38%)
Jan 23, 2024 0.2500 0.3600 0.2350 0.3200 449,733 +0.09(+36.17%)
Jan 22, 2024 0.2350 0.2350 0.2350 0.2350 2,500 +0.00(+0.00%)
Jan 19, 2024 0.2600 0.2600 0.2300 0.2350 50,002 -0.03(-9.62%)
Jan 18, 2024 0.2550 0.2600 0.2500 0.2600 44,000 -0.01(-3.70%)
Jan 15, 2024 0.2700 11 +0.00(+0.00%)
Jan 12, 2024 0.2700 0.2700 0.2700 0.2700 14,500 +0.00(+0.00%)
Jan 11, 2024 0.2900 0.2900 0.2700 0.2700 7,600 -0.02(-6.90%)
Jan 10, 2024 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Jan 09, 2024 0.2900 0.2900 0.2900 0.2900 2,650 -0.01(-3.33%)
Jan 08, 2024 0.2900 0.3000 0.2900 0.3000 31,535 +0.03(+11.11%)
Jan 05, 2024 0.2700 0.2800 0.2700 0.2700 36,000 -0.01(-3.57%)
Jan 04, 2024 0.2800 0.2800 0.2800 0.2800 1,050 +0.02(+5.66%)
Jan 03, 2024 0.2400 0.3000 0.2400 0.2650 176,004 +0.03(+12.77%)
Jan 02, 2024 0.2150 0.2400 0.2150 0.2350 38,605 +0.04(+23.68%)
Dec 29, 2023 0.1900 0 -0.05(-20.83%)
Dec 28, 2023 0.2500 0.2500 0.2200 0.2400 228,651 -0.02(-5.88%)
Dec 27, 2023 0.2500 0.2700 0.2500 0.2550 17,066 +0.01(+2.00%)
Dec 22, 2023 0.2500 0 +0.00(+0.00%)
Dec 21, 2023 0.2500 0.2500 0.2500 0.2500 10,005 -0.02(-7.41%)
Dec 20, 2023 0.2500 0.2800 0.2500 0.2700 17,500 +0.01(+3.85%)
Dec 19, 2023 0.2600 0.2600 0.2600 0.2600 5,303 +0.01(+4.00%)
Dec 18, 2023 0.2700 0.2700 0.2500 0.2500 23,065 -0.02(-7.41%)
Dec 15, 2023 0.2550 0.2700 0.2400 0.2700 28,500 +0.02(+8.00%)
Dec 14, 2023 0.2500 0.2500 0.2500 0.2500 32,379 +0.00(+0.00%)
Dec 13, 2023 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Dec 12, 2023 0.2500 0.2500 0.2400 0.2400 7,000 -0.02(-7.69%)
Dec 11, 2023 0.2500 0.2600 0.2400 0.2600 41,000 +0.01(+4.00%)
Dec 08, 2023 0.2600 0.2600 0.2500 0.2500 27,962 +0.00(+0.00%)
Dec 07, 2023 0.2500 0.2700 0.2500 0.2500 16,300 -0.01(-3.85%)
Dec 06, 2023 0.2600 0.2600 0.2500 0.2600 39,000 +0.00(+0.00%)
Dec 05, 2023 0.2600 0.2600 0.2600 0.2600 25,518 +0.00(+0.00%)
Dec 04, 2023 0.2800 0.2800 0.2500 0.2600 51,165 +0.00(+0.00%)
Nov 30, 2023 0.2600 380 -0.01(-3.70%)
Nov 29, 2023 0.2500 0.2700 0.2500 0.2700 35,233 +0.02(+8.00%)
Nov 28, 2023 0.2600 0.2600 0.2500 0.2500 13,102 +0.00(+0.00%)
Nov 27, 2023 0.2750 0.2750 0.2500 0.2500 11,000 -0.02(-7.41%)
Nov 24, 2023 0.2700 0.2700 0.2600 0.2700 9,023 +0.00(+0.00%)
Nov 23, 2023 0.2500 0.2700 0.2500 0.2700 162,000 +0.01(+3.85%)
Nov 22, 2023 0.2450 0.2600 0.2450 0.2600 21,000 +0.02(+6.12%)
Nov 21, 2023 0.2450 0.2450 0.2450 0.2450 11,026 +0.00(+0.00%)
Nov 20, 2023 0.2600 0.2600 0.2400 0.2450 38,821 -0.01(-2.00%)
Nov 17, 2023 0.2400 0.2500 0.2400 0.2500 9,703 -0.01(-3.85%)
Nov 16, 2023 0.2400 0.2600 0.2400 0.2600 111,008 +0.04(+15.56%)
Nov 15, 2023 0.2400 0.2450 0.2200 0.2250 51,397 -0.02(-10.00%)
Nov 14, 2023 0.2700 0.2700 0.2500 0.2500 85,407 -0.05(-16.67%)
Nov 13, 2023 0.2500 0.3000 0.2400 0.3000 69,960 +0.05(+20.00%)
Nov 10, 2023 0.2650 0.2650 0.2400 0.2500 19,415 -0.03(-9.09%)
Nov 09, 2023 0.2750 0.2750 0.2750 0.2750 500 +0.03(+10.00%)
Nov 08, 2023 0.2500 0.2500 0.2500 0.2500 6,175 +0.01(+4.17%)
Nov 06, 2023 0.2400 0 +0.01(+4.35%)
Nov 03, 2023 0.2450 0.2450 0.2300 0.2300 4,087 +0.00(+0.00%)
Nov 02, 2023 0.2300 0.2300 0.2100 0.2300 39,217 -0.00(-2.13%)
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.