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 (%)
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%)
Nov 01, 2023 0.2350 0.2350 0.2350 0.2350 1,500 -0.01(-2.08%)
Oct 31, 2023 0.2400 0.2400 0.2400 0.2400 9,160 +0.00(+0.00%)
Oct 30, 2023 0.2300 0.2400 0.2300 0.2400 81,082 +0.01(+4.35%)
Oct 27, 2023 0.2200 0.2400 0.2200 0.2300 52,930 +0.01(+4.55%)
Oct 26, 2023 0.2200 0.2200 0.2200 0.2200 11,300 +0.00(+0.00%)
Oct 25, 2023 0.2150 0.2250 0.2100 0.2200 23,000 +0.00(+0.00%)
Oct 24, 2023 0.2300 0.2300 0.2200 0.2200 17,750 +0.00(+0.00%)
Oct 23, 2023 0.2400 0.2500 0.2200 0.2200 9,972 -0.02(-8.33%)
Oct 20, 2023 0.2700 0.2700 0.2300 0.2400 42,068 -0.06(-20.00%)
Oct 18, 2023 0.3000 52 +0.00(+0.00%)
Oct 17, 2023 0.2500 0.3000 0.2500 0.3000 26,475 +0.04(+15.38%)
Oct 16, 2023 0.2650 0.2700 0.2600 0.2600 2,562 -0.01(-3.70%)
Oct 13, 2023 0.2600 0.2700 0.2600 0.2700 5,765 +0.02(+5.88%)
Oct 12, 2023 0.2450 0.2550 0.2300 0.2550 46,148 +0.05(+21.43%)
Oct 11, 2023 0.2300 0.2300 0.2000 0.2100 15,003 +0.01(+5.00%)
Oct 10, 2023 0.2400 0.2400 0.2000 0.2000 31,885 -0.02(-11.11%)
Oct 06, 2023 0.2250 0 +0.01(+2.27%)
Oct 05, 2023 0.2550 0.2550 0.2200 0.2200 3,220 -0.02(-8.33%)
Oct 04, 2023 0.2500 0.2500 0.1750 0.2400 362,496 -0.02(-7.69%)
Oct 03, 2023 0.2600 0.2750 0.2500 0.2600 27,625 +0.01(+4.00%)
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.