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

Flow Beverage Corp (TSX: FLOW )

0.2000 +0.0150 (+8.11%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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, 2022 0.7100 0.7500 0.7100 0.7300 2,321 -0.02(-2.67%)
May 30, 2022 0.7200 0.7500 0.7200 0.7500 1,816 +0.06(+8.70%)
May 27, 2022 0.7400 0.7400 0.6900 0.6900 6,662 -0.03(-4.17%)
May 26, 2022 0.7000 0.7200 0.7000 0.7200 3,665 +0.02(+2.86%)
May 25, 2022 0.6700 0.7000 0.6700 0.7000 14,102 +0.00(+0.00%)
May 24, 2022 0.7000 0.8000 0.6700 0.7000 39,707 -0.01(-1.41%)
May 20, 2022 0.7100 0 -0.02(-2.74%)
May 19, 2022 0.7500 0.8200 0.7200 0.7300 9,248 +0.03(+4.29%)
May 18, 2022 0.7300 0.7600 0.7000 0.7000 25,176 -0.07(-9.09%)
May 17, 2022 0.7700 0.7700 0.7700 0.7700 500 +0.02(+2.67%)
May 16, 2022 0.7700 0.7700 0.7100 0.7500 18,102 -0.07(-8.54%)
May 13, 2022 0.8000 0.8200 0.8000 0.8200 10,620 +0.10(+13.89%)
May 12, 2022 0.8400 0.8400 0.7100 0.7200 45,288 -0.04(-5.26%)
May 11, 2022 0.7500 0.8600 0.7500 0.7600 63,631 +0.04(+5.56%)
May 10, 2022 0.7300 0.7300 0.6700 0.7200 16,402 -0.03(-4.00%)
May 09, 2022 0.8100 0.8100 0.7500 0.7500 3,346 -0.05(-6.25%)
May 06, 2022 0.8000 0.8000 0.8000 0.8000 2,695 +0.03(+3.90%)
May 05, 2022 0.8100 0.8100 0.7300 0.7700 13,330 -0.08(-9.41%)
May 04, 2022 0.8500 0.9300 0.8500 0.8500 43,469 +0.02(+2.41%)
May 03, 2022 0.7500 0.9000 0.7500 0.8300 47,077 +0.11(+15.28%)
May 02, 2022 0.7000 0.7700 0.6500 0.7200 29,293 +0.02(+2.86%)
Apr 29, 2022 0.7500 0.7700 0.7000 0.7000 38,677 -0.04(-5.41%)
Apr 28, 2022 0.7000 0.7400 0.6700 0.7400 32,749 +0.03(+4.23%)
Apr 26, 2022 0.7100 201 -0.01(-1.39%)
Apr 25, 2022 0.6700 0.7200 0.6500 0.7200 17,107 +0.04(+5.88%)
Apr 22, 2022 0.6500 0.6800 0.6500 0.6800 11,261 +0.00(+0.00%)
Apr 21, 2022 0.6800 0.6800 0.6800 0.6800 2,223 +0.02(+3.03%)
Apr 20, 2022 0.6400 0.6600 0.6400 0.6600 5,277 +0.01(+1.54%)
Apr 19, 2022 0.6700 0.6700 0.6500 0.6500 4,795 -0.04(-5.80%)
Apr 18, 2022 0.6700 0.6900 0.6700 0.6900 7,196 -0.01(-1.43%)
Apr 14, 2022 0.7000 0 -0.02(-2.78%)
Apr 13, 2022 0.7600 0.7600 0.7100 0.7200 61,832 +0.00(+0.00%)
Apr 12, 2022 0.7800 0.7800 0.7200 0.7200 52,462 -0.08(-10.00%)
Apr 11, 2022 0.8000 0.8000 0.8000 0.8000 3,823 +0.01(+1.27%)
Apr 08, 2022 0.8100 0.8100 0.7900 0.7900 14,953 -0.01(-1.25%)
Apr 07, 2022 0.8300 0.8300 0.8000 0.8000 26,084 -0.08(-9.09%)
Apr 06, 2022 0.8500 0.9000 0.8500 0.8800 79,722 +0.00(+0.00%)
Apr 05, 2022 0.9300 0.9300 0.8500 0.8800 110,918 +0.00(+0.00%)
Apr 04, 2022 0.8300 0.8900 0.8200 0.8800 30,004 +0.02(+2.33%)
Apr 01, 2022 0.8000 0.8600 0.8000 0.8600 6,767 +0.01(+1.18%)
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%)
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.