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, 2023 0.4100 0.4500 0.4000 0.4100 16,017 -0.02(-4.65%)
May 30, 2023 0.4400 0.4400 0.4000 0.4300 88,676 -0.03(-6.52%)
May 29, 2023 0.4500 0.4600 0.4100 0.4600 9,129 +0.01(+2.22%)
May 25, 2023 0.4500 0 +0.00(+0.00%)
May 24, 2023 0.4500 0.4500 0.4500 0.4500 10,049 +0.01(+2.27%)
May 19, 2023 0.4400 10 -0.01(-1.68%)
May 18, 2023 0.4500 0.4550 0.4475 0.4475 3,071 +0.00(+0.56%)
May 16, 2023 0.4450 220 -0.01(-1.11%)
May 15, 2023 0.4600 0.4800 0.4500 0.4500 28,236 +0.00(+0.00%)
May 12, 2023 0.3850 0.4500 0.3850 0.4500 10,034 +0.05(+12.50%)
May 11, 2023 0.4200 0.4200 0.3800 0.4000 10,650 -0.02(-4.76%)
May 10, 2023 0.4400 0.4400 0.4200 0.4200 7,900 +0.00(+0.00%)
May 09, 2023 0.4650 0.4650 0.4200 0.4200 4,207 -0.02(-4.55%)
May 08, 2023 0.4750 0.4800 0.4400 0.4400 1,502 -0.02(-4.35%)
May 05, 2023 0.4650 0.4650 0.4300 0.4600 9,000 +0.02(+4.55%)
May 04, 2023 0.4450 0.4450 0.4200 0.4400 7,000 -0.03(-6.38%)
May 03, 2023 0.4650 0.4700 0.4500 0.4700 7,000 +0.00(+0.00%)
May 02, 2023 0.4400 0.4750 0.4150 0.4700 37,652 +0.03(+6.82%)
May 01, 2023 0.4000 0.4400 0.3700 0.4400 47,452 +0.08(+22.22%)
Apr 28, 2023 0.3700 0.4000 0.3600 0.3600 8,550 +0.01(+1.41%)
Apr 27, 2023 0.3700 0.3700 0.3550 0.3550 4,000 +0.01(+1.43%)
Apr 26, 2023 0.3500 0.3500 0.3300 0.3500 8,500 +0.04(+14.75%)
Apr 25, 2023 0.3600 0.3600 0.3050 0.3050 23,375 -0.05(-15.28%)
Apr 24, 2023 0.3900 0.3900 0.3600 0.3600 13,754 -0.03(-7.69%)
Apr 21, 2023 0.3900 0.3900 0.3850 0.3900 3,120 -0.01(-1.27%)
Apr 20, 2023 0.4050 0.4050 0.3600 0.3950 15,202 -0.01(-1.25%)
Apr 19, 2023 0.3950 0.4000 0.3950 0.4000 6,010 +0.03(+6.67%)
Apr 18, 2023 0.3750 0.3750 0.3750 0.3750 500 -0.03(-6.25%)
Apr 17, 2023 0.4400 0.4400 0.3600 0.4000 27,776 -0.02(-4.76%)
Apr 13, 2023 0.4200 0 +0.01(+2.44%)
Apr 12, 2023 0.4000 0.4150 0.4000 0.4100 4,405 +0.01(+2.50%)
Apr 11, 2023 0.4000 0.4300 0.4000 0.4000 10,140 -0.02(-4.76%)
Apr 10, 2023 0.4200 0.4200 0.4200 0.4200 9,349 +0.00(+0.00%)
Apr 06, 2023 0.4200 0 -0.01(-2.33%)
Apr 05, 2023 0.4400 0.4400 0.4300 0.4300 9,888 -0.02(-4.44%)
Apr 04, 2023 0.5000 0.5000 0.4400 0.4500 10,802 -0.03(-6.25%)
Apr 03, 2023 0.4900 0.5000 0.4800 0.4800 6,612 -0.02(-4.00%)
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%)
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.