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 (%)
Mar 31, 2023 0.5100 0.5100 0.4650 0.5000 65,014 +0.01(+1.01%)
Mar 30, 2023 0.4950 0.4950 0.4950 0.4950 1,009 -0.01(-1.00%)
Mar 29, 2023 0.4700 0.5200 0.4700 0.5000 58,217 +0.04(+8.70%)
Mar 28, 2023 0.5100 0.5100 0.4600 0.4600 31,761 -0.04(-8.00%)
Mar 27, 2023 0.5100 0.5100 0.5000 0.5000 8,152 -0.04(-7.41%)
Mar 24, 2023 0.5200 0.5400 0.5200 0.5400 4,130 -0.01(-1.82%)
Mar 23, 2023 0.5300 0.5500 0.5100 0.5500 25,798 +0.01(+1.85%)
Mar 22, 2023 0.5700 0.6400 0.5200 0.5400 19,868 -0.01(-1.82%)
Mar 21, 2023 0.5700 0.5700 0.5500 0.5500 21,536 +0.00(+0.00%)
Mar 20, 2023 0.6000 0.6000 0.5000 0.5500 66,331 -0.04(-6.78%)
Mar 17, 2023 0.5200 0.6500 0.4700 0.5900 48,540 +0.14(+31.11%)
Mar 16, 2023 0.5500 0.6200 0.4350 0.4500 74,792 -0.09(-16.67%)
Mar 15, 2023 0.5500 0.5500 0.5400 0.5400 6,600 -0.01(-1.82%)
Mar 14, 2023 0.5900 0.6000 0.5200 0.5500 30,849 +0.02(+3.77%)
Mar 13, 2023 0.5700 0.5800 0.5300 0.5300 16,430 -0.10(-15.87%)
Mar 10, 2023 0.5600 0.6300 0.5500 0.6300 8,206 +0.03(+5.00%)
Mar 09, 2023 0.6000 0.6000 0.6000 0.6000 500 -0.03(-4.76%)
Mar 08, 2023 0.5700 0.6300 0.5700 0.6300 2,870 +0.05(+8.62%)
Mar 07, 2023 0.6000 0.6000 0.5800 0.5800 6,058 -0.02(-3.33%)
Mar 06, 2023 0.6200 0.6300 0.6000 0.6000 3,678 -0.03(-4.76%)
Mar 03, 2023 0.6300 0.6300 0.6300 0.6300 8,572 +0.04(+6.78%)
Mar 02, 2023 0.5500 0.6000 0.5500 0.5900 29,675 -0.04(-6.35%)
Mar 01, 2023 0.6100 0.6300 0.6100 0.6300 2,795 +0.00(+0.00%)
Feb 28, 2023 0.6300 0.6300 0.6300 0.6300 762 +0.01(+1.61%)
Feb 27, 2023 0.5600 0.6400 0.5600 0.6200 8,142 +0.06(+10.71%)
Feb 24, 2023 0.6000 0.6000 0.5600 0.5600 12,887 -0.07(-11.11%)
Feb 23, 2023 0.6300 0.6300 0.6100 0.6300 58,833 -0.01(-1.56%)
Feb 22, 2023 0.6300 0.6500 0.6300 0.6400 12,880 -0.01(-1.54%)
Feb 21, 2023 0.7000 0.7000 0.6500 0.6500 16,437 -0.02(-2.99%)
Feb 17, 2023 0.6700 0 +0.01(+1.52%)
Feb 16, 2023 0.6600 0.7000 0.6600 0.6600 24,813 -0.05(-7.04%)
Feb 15, 2023 0.7000 0.7100 0.7000 0.7100 1,140 +0.02(+2.90%)
Feb 14, 2023 0.7300 0.7300 0.6900 0.6900 6,427 -0.05(-6.76%)
Feb 13, 2023 0.6500 0.7400 0.6500 0.7400 41,494 +0.05(+7.25%)
Feb 10, 2023 0.6600 0.7000 0.6600 0.6900 3,971 +0.00(+0.00%)
Feb 09, 2023 0.7000 0.7000 0.6900 0.6900 20,000 -0.03(-4.17%)
Feb 08, 2023 0.6800 0.7200 0.6700 0.7200 14,720 +0.00(+0.00%)
Feb 07, 2023 0.6800 0.7200 0.6800 0.7200 25,819 +0.03(+4.35%)
Feb 06, 2023 0.7200 0.7200 0.6100 0.6900 59,764 -0.07(-9.21%)
Feb 03, 2023 0.7100 0.7800 0.7100 0.7600 14,081 -0.01(-1.30%)
Feb 02, 2023 0.7600 0.8000 0.7600 0.7700 16,826 -0.02(-2.53%)
Feb 01, 2023 0.7800 0.8100 0.7700 0.7900 27,993 -0.06(-7.06%)
Jan 31, 2023 0.7400 0.8600 0.7000 0.8500 76,739 +0.15(+21.43%)
Jan 30, 2023 0.9200 0.9200 0.6900 0.7000 176,576 -0.22(-23.91%)
Jan 27, 2023 0.9400 0.9500 0.8800 0.9200 196,129 +0.01(+1.10%)
Jan 26, 2023 0.8700 0.9600 0.8400 0.9100 276,895 +0.13(+16.67%)
Jan 25, 2023 0.6500 0.7800 0.6200 0.7800 143,670 +0.13(+20.00%)
Jan 24, 2023 0.6800 0.6900 0.5900 0.6500 57,459 +0.00(+0.00%)
Jan 23, 2023 0.6600 0.6900 0.6300 0.6500 107,611 +0.05(+8.33%)
Jan 20, 2023 0.4500 0.6300 0.4500 0.6000 199,341 +0.16(+36.36%)
Jan 19, 2023 0.3850 0.5300 0.3850 0.4400 68,558 +0.01(+2.33%)
Jan 17, 2023 0.4300 119 +0.05(+13.16%)
Jan 16, 2023 0.3800 0.4000 0.3800 0.3800 8,047 -0.04(-9.52%)
Jan 13, 2023 0.4200 0.4200 0.4200 0.4200 4,683 +0.00(+0.00%)
Jan 12, 2023 0.4100 0.4400 0.3900 0.4200 52,811 +0.02(+5.00%)
Jan 11, 2023 0.4000 0.4000 0.3900 0.4000 11,026 -0.02(-4.76%)
Jan 10, 2023 0.4000 0.4500 0.4000 0.4200 72,362 +0.03(+7.69%)
Jan 09, 2023 0.3950 0.5000 0.3600 0.3900 201,238 -0.01(-2.50%)
Jan 06, 2023 0.3400 0.4150 0.3300 0.4000 338,296 +0.06(+15.94%)
Jan 05, 2023 0.2900 0.3450 0.2850 0.3450 92,624 +0.05(+18.97%)
Jan 04, 2023 0.2900 0.2900 0.2750 0.2900 41,541 +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.