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 (%)
Feb 28, 2022 1.120 1.190 1.050 1.190 64,911 +0.04(+3.48%)
Feb 25, 2022 1.130 1.180 1.100 1.150 9,454 +0.05(+4.55%)
Feb 24, 2022 1.070 1.100 1.010 1.100 31,618 -0.04(-3.51%)
Feb 23, 2022 1.190 1.190 1.100 1.140 33,853 -0.08(-6.56%)
Feb 22, 2022 1.270 1.270 1.090 1.220 66,380 -0.03(-2.40%)
Feb 18, 2022 1.250 0 +0.08(+6.84%)
Feb 17, 2022 1.130 1.180 1.130 1.170 3,955 -0.03(-2.50%)
Feb 16, 2022 1.170 1.200 1.150 1.200 1,247 +0.05(+4.35%)
Feb 15, 2022 1.170 1.180 1.100 1.150 28,123 -0.05(-4.17%)
Feb 14, 2022 1.240 1.240 1.150 1.200 21,251 +0.01(+0.84%)
Feb 11, 2022 1.200 1.280 1.170 1.190 15,439 -0.05(-4.03%)
Feb 10, 2022 1.230 1.280 1.200 1.240 37,174 -0.01(-0.80%)
Feb 09, 2022 1.180 1.300 1.170 1.250 51,421 +0.00(+0.00%)
Feb 08, 2022 1.280 1.300 1.220 1.250 37,303 -0.03(-2.34%)
Feb 07, 2022 1.450 1.450 1.250 1.280 54,637 -0.08(-5.88%)
Feb 04, 2022 1.440 1.450 1.280 1.360 49,643 -0.11(-7.48%)
Feb 03, 2022 1.440 1.490 1.470 30,283 +0.02(+1.38%)
Feb 02, 2022 1.470 1.470 1.400 1.450 37,748 -0.05(-3.33%)
Feb 01, 2022 1.670 1.670 1.430 1.500 109,680 -0.12(-7.41%)
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%)
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.