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

Flower One Holdings Inc. (CSE: FONE )

0.0050 UNCHANGED
Last Price Updated: 9:30 AM EST, Nov 29, 2022 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 29, 2019 2.670 2.700 2.560 2.650 204,900 +0.05(+1.92%)
Mar 28, 2019 2.650 2.710 2.570 2.600 356,220 -0.02(-0.76%)
Mar 27, 2019 2.650 2.880 2.580 2.620 350,145 -0.02(-0.76%)
Mar 26, 2019 2.650 2.750 2.610 2.640 290,448 +0.04(+1.54%)
Mar 25, 2019 2.700 2.710 2.500 2.600 259,668 +0.02(+0.78%)
Mar 22, 2019 2.940 2.940 2.500 2.580 802,101 -0.30(-10.42%)
Mar 21, 2019 3.060 3.060 2.840 2.880 453,581 -0.12(-4.00%)
Mar 20, 2019 2.770 3.150 2.770 3.000 852,954 +0.21(+7.53%)
Mar 19, 2019 2.600 2.940 2.560 2.790 733,387 +0.23(+8.98%)
Mar 18, 2019 2.370 2.600 2.370 2.560 418,879 +0.25(+10.82%)
Mar 15, 2019 2.540 2.580 2.250 2.310 440,661 -0.16(-6.48%)
Mar 14, 2019 2.510 2.620 2.470 2.470 320,453 -0.05(-1.98%)
Mar 13, 2019 2.410 2.580 2.380 2.520 354,408 +0.10(+4.13%)
Mar 12, 2019 2.350 2.420 2.250 2.420 267,492 +0.09(+3.86%)
Mar 11, 2019 2.400 2.500 2.310 2.330 339,551 -0.07(-2.92%)
Mar 08, 2019 2.320 2.400 2.320 2.400 310,129 +0.08(+3.45%)
Mar 07, 2019 2.400 2.420 2.300 2.320 516,901 -0.06(-2.52%)
Mar 06, 2019 2.450 2.520 2.350 2.380 679,948 -0.22(-8.46%)
Mar 04, 2019 2.600 2.600 2.600 0 -0.08(-2.99%)
Mar 01, 2019 2.440 2.690 2.440 2.680 482,963 +0.25(+10.29%)
Feb 28, 2019 2.380 2.500 2.370 2.430 466,838 +0.03(+1.25%)
Feb 27, 2019 2.420 2.450 2.230 2.400 433,134 +0.00(+0.00%)
Feb 26, 2019 2.500 2.540 2.320 2.400 819,087 -0.07(-2.83%)
Feb 25, 2019 2.400 2.560 2.360 2.470 803,675 +0.16(+6.93%)
Feb 22, 2019 2.190 2.350 2.190 2.310 829,166 +0.20(+9.48%)
Feb 21, 2019 1.990 2.320 1.990 2.110 1,092,438 +0.11(+5.50%)
Feb 20, 2019 1.930 2.140 1.850 2.000 1,164,913 +0.07(+3.63%)
Feb 19, 2019 1.620 1.950 1.620 1.930 578,180 +0.32(+19.88%)
Feb 15, 2019 1.610 1.610 1.610 0 +0.04(+2.55%)
Feb 14, 2019 1.550 1.570 1.530 1.570 195,794 +0.02(+1.29%)
Feb 13, 2019 1.580 1.580 1.520 1.550 88,411 -0.03(-1.90%)
Feb 12, 2019 1.580 1.580 1.560 1.580 127,493 +0.01(+0.64%)
Feb 11, 2019 1.600 1.600 1.550 1.570 197,761 +0.05(+3.29%)
Feb 08, 2019 1.520 1.530 1.500 1.520 116,469 +0.01(+0.66%)
Feb 07, 2019 1.530 1.550 1.490 1.510 269,677 -0.01(-0.66%)
Feb 06, 2019 1.590 1.620 1.510 1.520 225,734 -0.07(-4.40%)
Feb 05, 2019 1.560 1.630 1.540 1.590 395,737 +0.04(+2.58%)
Feb 04, 2019 1.500 1.580 1.490 1.550 424,966 +0.07(+4.73%)
Feb 01, 2019 1.490 1.520 1.450 1.480 115,316 +0.04(+2.78%)
Jan 31, 2019 1.390 1.570 1.390 1.440 463,451 +0.07(+5.11%)
Jan 30, 2019 1.430 1.430 1.370 1.370 240,310 -0.02(-1.44%)
Jan 29, 2019 1.390 1.400 1.370 1.390 141,028 +0.03(+2.21%)
Jan 28, 2019 1.430 1.430 1.350 1.360 308,744 -0.05(-3.55%)
Jan 25, 2019 1.410 1.450 1.400 1.410 195,240 +0.01(+0.71%)
Jan 24, 2019 1.400 1.450 1.380 1.400 191,940 +0.03(+2.19%)
Jan 23, 2019 1.400 1.410 1.370 1.370 72,617 -0.01(-0.72%)
Jan 22, 2019 1.450 1.480 1.360 1.380 112,139 -0.05(-3.50%)
Jan 21, 2019 1.420 1.440 1.420 1.430 18,530 +0.01(+0.70%)
Jan 18, 2019 1.450 1.450 1.420 1.420 71,279 -0.02(-1.39%)
Jan 17, 2019 1.430 1.470 1.420 1.440 151,170 +0.03(+2.13%)
Jan 16, 2019 1.450 1.470 1.410 1.410 284,214 -0.02(-1.40%)
Jan 15, 2019 1.440 1.460 1.420 1.430 91,859 +0.00(+0.00%)
Jan 14, 2019 1.450 1.470 1.420 1.430 75,133 -0.02(-1.38%)
Jan 11, 2019 1.450 1.450 1.430 1.450 89,075 +0.00(+0.00%)
Jan 10, 2019 1.410 1.450 1.400 1.450 41,200 +0.01(+0.69%)
Jan 09, 2019 1.450 1.460 1.430 1.440 29,475 -0.01(-0.69%)
Jan 08, 2019 1.420 1.450 1.400 1.450 46,221 +0.01(+0.69%)
Jan 07, 2019 1.450 1.480 1.430 1.440 86,442 -0.01(-0.69%)
Jan 04, 2019 1.480 1.480 1.440 1.450 26,400 -0.01(-0.68%)
Jan 03, 2019 1.420 1.460 1.400 1.460 325,100 +0.02(+1.39%)
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.