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 (%)
Mar 31, 2022 0.8600 0.8600 0.8500 0.8500 2,621 -0.03(-3.41%)
Mar 30, 2022 0.8700 0.8800 0.8600 0.8800 6,947 +0.03(+3.53%)
Mar 29, 2022 0.8900 0.8900 0.7900 0.8500 52,509 -0.01(-1.16%)
Mar 28, 2022 0.8900 0.9000 0.8000 0.8600 168,652 -0.03(-3.37%)
Mar 25, 2022 0.9900 1.000 0.8800 0.8900 84,894 -0.09(-9.18%)
Mar 24, 2022 0.9800 1.020 0.9400 0.9800 178,256 -0.01(-1.01%)
Mar 23, 2022 1.010 1.010 0.9900 0.9900 8,607 -0.04(-3.88%)
Mar 22, 2022 1.080 1.080 0.9800 1.030 74,881 -0.02(-1.90%)
Mar 21, 2022 1.100 1.100 1.020 1.050 65,002 +0.01(+0.96%)
Mar 18, 2022 1.110 1.110 1.030 1.040 66,426 -0.02(-1.89%)
Mar 17, 2022 1.120 1.140 1.020 1.060 106,473 -0.04(-3.64%)
Mar 16, 2022 1.150 1.240 1.060 1.100 86,930 -0.07(-5.98%)
Mar 15, 2022 1.220 1.320 1.080 1.170 110,281 -0.04(-3.31%)
Mar 14, 2022 1.200 1.250 1.150 1.210 12,995 -0.08(-6.20%)
Mar 11, 2022 1.150 1.290 1.120 1.290 32,843 +0.14(+12.17%)
Mar 10, 2022 1.070 1.150 1.070 1.150 23,693 +0.11(+10.58%)
Mar 09, 2022 1.050 1.100 1.040 1.040 9,556 -0.01(-0.95%)
Mar 08, 2022 1.030 1.050 1.030 1.050 5,075 +0.00(+0.00%)
Mar 07, 2022 1.020 1.050 1.000 1.050 59,560 +0.04(+3.96%)
Mar 04, 2022 1.040 1.100 0.9900 1.010 83,952 -0.04(-3.81%)
Mar 03, 2022 1.080 1.140 1.010 1.050 19,594 -0.03(-2.78%)
Mar 02, 2022 1.140 1.190 1.060 1.080 64,700 -0.05(-4.42%)
Mar 01, 2022 1.150 1.210 1.090 1.130 45,710 -0.06(-5.04%)
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%)
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.