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 (%)
Sep 30, 2022 0.4400 393 +0.01(+2.33%)
Sep 29, 2022 0.4300 0.4300 0.4300 0.4300 864 -0.01(-2.27%)
Sep 27, 2022 0.4400 3 -0.03(-6.88%)
Sep 26, 2022 0.4800 0.4900 0.4725 0.4725 20,046 +0.02(+5.00%)
Sep 23, 2022 0.4500 0.4500 0.4500 0.4500 855 -0.02(-4.26%)
Sep 22, 2022 0.4750 0.4750 0.4700 0.4700 7,540 +0.04(+10.59%)
Sep 21, 2022 0.4550 0.4550 0.4250 0.4250 25,000 -0.04(-9.57%)
Sep 20, 2022 0.4350 0.4700 0.4350 0.4700 6,671 -0.01(-2.08%)
Sep 19, 2022 0.4800 0.4800 0.4800 0.4800 14,105 +0.01(+2.13%)
Sep 16, 2022 0.4700 0.4700 0.4700 0.4700 852 -0.01(-2.08%)
Sep 15, 2022 0.4750 0.4800 0.4300 0.4800 7,200 +0.00(+0.00%)
Sep 14, 2022 0.4800 0.4800 0.4700 0.4800 11,585 +0.01(+2.13%)
Sep 12, 2022 0.4700 180 +0.02(+4.44%)
Sep 07, 2022 0.4500 50 -0.03(-6.25%)
Sep 06, 2022 0.4800 0.4800 0.4700 0.4800 2,165 +0.01(+2.13%)
Sep 02, 2022 0.4700 0 -0.02(-4.08%)
Sep 01, 2022 0.4900 0.4900 0.4900 0.4900 2,200 -0.02(-3.92%)
Aug 31, 2022 0.5000 0.5100 0.5000 0.5100 5,125 +0.03(+6.25%)
Aug 30, 2022 0.4800 0.4800 0.4800 0.4800 1,386 -0.02(-4.00%)
Aug 29, 2022 0.5200 0.5200 0.4750 0.5000 12,579 -0.03(-5.66%)
Aug 26, 2022 0.5200 0.5300 0.5200 0.5300 3,527 +0.01(+1.92%)
Aug 25, 2022 0.5200 0.5200 0.5200 0.5200 1,145 +0.00(+0.00%)
Aug 24, 2022 0.5700 0.5700 0.5100 0.5200 8,258 +0.02(+4.00%)
Aug 19, 2022 0.5000 100 -0.01(-1.96%)
Aug 18, 2022 0.5100 0.5100 0.5100 0.5100 1,781 +0.00(+0.00%)
Aug 16, 2022 0.5100 400 +0.00(+0.00%)
Aug 15, 2022 0.5300 0.5300 0.5000 0.5100 25,781 -0.01(-1.92%)
Aug 12, 2022 0.5000 0.5300 0.5000 0.5200 16,205 +0.00(+0.00%)
Aug 11, 2022 0.5300 0.5300 0.5200 0.5200 9,616 -0.01(-1.89%)
Aug 10, 2022 0.5300 0.5300 0.5100 0.5300 14,207 -0.05(-8.62%)
Aug 09, 2022 0.5900 0.6000 0.5500 0.5800 14,411 +0.00(+0.00%)
Aug 08, 2022 0.5800 0.6000 0.5700 0.5800 12,860 +0.03(+5.45%)
Aug 05, 2022 0.5300 0.5500 0.5200 0.5500 39,495 +0.04(+7.84%)
Aug 04, 2022 0.5200 0.5200 0.4700 0.5100 16,080 +0.00(+0.00%)
Aug 03, 2022 0.4200 0.5100 0.4150 0.5100 18,685 +0.05(+12.09%)
Aug 02, 2022 0.5450 0.5500 0.4100 0.4550 123,090 -0.03(-7.14%)
Jul 29, 2022 0.4900 0 -0.01(-2.00%)
Jul 28, 2022 0.5700 0.5700 0.5000 0.5000 42,140 -0.01(-1.96%)
Jul 27, 2022 0.4800 0.5800 0.4750 0.5100 5,857 +0.02(+4.08%)
Jul 26, 2022 0.5500 0.5500 0.4900 0.4900 6,841 +0.00(+0.00%)
Jul 25, 2022 0.5000 0.5300 0.4600 0.4900 16,549 -0.03(-5.77%)
Jul 22, 2022 0.5200 0.5500 0.5000 0.5200 6,029 +0.02(+4.00%)
Jul 21, 2022 0.5100 0.5200 0.4800 0.5000 5,529 -0.02(-3.85%)
Jul 20, 2022 0.5500 0.5500 0.4700 0.5200 18,973 +0.01(+1.96%)
Jul 19, 2022 0.4900 0.5600 0.4900 0.5100 51,591 +0.08(+18.60%)
Jul 18, 2022 0.4700 0.4700 0.4250 0.4300 9,022 +0.00(+0.00%)
Jul 15, 2022 0.4300 0.4300 0.4300 0.4300 1,726 -0.01(-2.27%)
Jul 14, 2022 0.4400 0.4400 0.4400 0.4400 1,550 -0.02(-4.35%)
Jul 13, 2022 0.4550 0.4600 0.4400 0.4600 27,220 -0.01(-3.16%)
Jul 11, 2022 0.4750 22 -0.03(-5.00%)
Jul 08, 2022 0.5200 0.5200 0.4400 0.5000 45,215 +0.02(+4.17%)
Jul 07, 2022 0.4300 0.4800 0.4150 0.4800 16,016 +0.07(+17.07%)
Jul 06, 2022 0.4100 0.4100 0.3850 0.4100 2,945 -0.02(-3.53%)
Jul 05, 2022 0.4300 0.4400 0.4250 0.4250 32,862 +0.02(+3.66%)
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.