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 31, 2020 0.4250 0.4300 0.4000 0.4100 273,964 -0.02(-4.65%)
Mar 30, 2020 0.3900 0.4400 0.3900 0.4300 141,427 -0.01(-1.15%)
Mar 27, 2020 0.4700 0.4750 0.4200 0.4350 196,285 -0.03(-7.45%)
Mar 26, 2020 0.4550 0.4700 0.4500 0.4700 188,985 +0.02(+4.44%)
Mar 25, 2020 0.4650 0.4750 0.4450 0.4500 218,462 -0.02(-4.26%)
Mar 24, 2020 0.4750 0.4950 0.4450 0.4700 269,134 +0.03(+8.05%)
Mar 23, 2020 0.4800 0.4850 0.4300 0.4350 350,177 -0.07(-13.00%)
Mar 20, 2020 0.4550 0.5000 0.4000 0.5000 200,263 +0.04(+9.89%)
Mar 19, 2020 0.4750 0.4750 0.4200 0.4550 269,550 +0.07(+16.67%)
Mar 18, 2020 0.4300 0.5000 0.3750 0.3900 398,497 -0.05(-11.36%)
Mar 17, 2020 0.4200 0.4400 0.3900 0.4400 107,304 +0.03(+8.64%)
Mar 16, 2020 0.4500 0.4650 0.4000 0.4050 95,141 -0.04(-10.00%)
Mar 13, 2020 0.3850 0.4800 0.3800 0.4500 225,609 +0.03(+7.14%)
Mar 12, 2020 0.4100 0.4400 0.3800 0.4200 276,230 -0.02(-4.55%)
Mar 11, 2020 0.4600 0.4800 0.4250 0.4400 119,075 -0.06(-12.00%)
Mar 10, 2020 0.5200 0.5500 0.4850 0.5000 88,590 +0.00(+0.00%)
Mar 09, 2020 0.3800 0.5100 0.3800 0.5000 154,819 -0.03(-5.66%)
Mar 06, 2020 0.5100 0.5300 0.5000 0.5300 108,204 +0.01(+1.92%)
Mar 05, 2020 0.4950 0.5400 0.4900 0.5200 124,644 +0.03(+6.12%)
Mar 04, 2020 0.5100 0.5200 0.4850 0.4900 254,567 -0.01(-2.00%)
Mar 03, 2020 0.5200 0.5400 0.4950 0.5000 174,847 -0.06(-10.71%)
Mar 02, 2020 0.5400 0.5700 0.5400 0.5600 61,472 +0.01(+1.82%)
Feb 28, 2020 0.5800 0.5800 0.4900 0.5500 212,714 +0.00(+0.00%)
Feb 27, 2020 0.6500 0.6500 0.4850 0.5500 550,873 -0.08(-12.70%)
Feb 26, 2020 0.6600 0.7200 0.6100 0.6300 236,732 -0.03(-4.55%)
Feb 25, 2020 0.6700 0.6800 0.6600 0.6600 28,431 -0.02(-2.94%)
Feb 24, 2020 0.6900 0.6900 0.6700 0.6800 67,801 -0.01(-1.45%)
Feb 21, 2020 0.7000 0.7100 0.6900 0.6900 84,799 -0.01(-1.43%)
Feb 20, 2020 0.7000 0.7100 0.6900 0.7000 70,947 +0.00(+0.00%)
Feb 19, 2020 0.7000 0.7100 0.6900 0.7000 78,985 +0.00(+0.00%)
Feb 18, 2020 0.7000 0.7300 0.6900 0.7000 216,232 +0.02(+2.94%)
Feb 14, 2020 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Feb 13, 2020 0.6800 0.7200 0.6700 0.7100 454,029 +0.03(+4.41%)
Feb 12, 2020 0.7200 0.7500 0.6800 0.6800 193,238 -0.03(-4.23%)
Feb 11, 2020 0.7000 0.7300 0.7000 0.7100 116,665 +0.02(+2.90%)
Feb 10, 2020 0.7000 0.7300 0.6800 0.6900 64,749 -0.02(-2.82%)
Feb 07, 2020 0.7300 0.7400 0.6900 0.7100 174,936 -0.02(-2.74%)
Feb 06, 2020 0.7100 0.7600 0.7100 0.7300 179,433 -0.01(-1.35%)
Feb 05, 2020 0.7500 0.7600 0.7300 0.7400 80,373 -0.02(-2.63%)
Feb 04, 2020 0.7700 0.8000 0.7500 0.7600 92,733 -0.01(-1.30%)
Feb 03, 2020 0.7800 0.8200 0.7700 0.7700 139,800 +0.00(+0.00%)
Jan 31, 2020 0.8000 0.8100 0.7600 0.7700 184,106 -0.02(-2.53%)
Jan 30, 2020 0.7700 0.8300 0.7650 0.7900 514,848 +0.01(+1.28%)
Jan 29, 2020 0.7600 0.8000 0.7300 0.7800 178,996 +0.02(+2.63%)
Jan 28, 2020 0.7500 0.8100 0.7350 0.7600 268,633 +0.00(+0.00%)
Jan 27, 2020 0.7700 0.7800 0.7400 0.7600 176,794 -0.03(-3.80%)
Jan 24, 2020 0.8000 0.9000 0.7600 0.7900 803,938 -0.01(-1.25%)
Jan 23, 2020 0.7800 0.8700 0.7600 0.8000 433,595 +0.02(+2.56%)
Jan 22, 2020 0.7900 0.8800 0.7800 0.7800 192,905 -0.01(-1.27%)
Jan 21, 2020 0.8100 0.8800 0.7700 0.7900 247,549 -0.02(-2.47%)
Jan 20, 2020 0.7900 0.8900 0.7400 0.8100 118,760 +0.01(+1.25%)
Jan 17, 2020 0.7900 0.8900 0.7900 0.8000 197,434 +0.01(+1.27%)
Jan 16, 2020 0.8300 0.8800 0.7900 0.7900 241,620 -0.02(-2.47%)
Jan 15, 2020 0.7800 0.8400 0.7800 0.8100 212,926 +0.03(+3.85%)
Jan 14, 2020 0.8100 0.8200 0.7600 0.7800 192,650 -0.02(-2.50%)
Jan 13, 2020 0.8200 0.8300 0.7600 0.8000 286,760 -0.01(-1.23%)
Jan 10, 2020 0.8700 0.8700 0.8000 0.8100 290,158 -0.05(-5.81%)
Jan 09, 2020 0.8700 0.9000 0.8400 0.8600 336,201 +0.00(+0.00%)
Jan 08, 2020 0.8200 0.8700 0.8200 0.8600 188,418 +0.01(+1.18%)
Jan 07, 2020 0.9000 0.9000 0.8200 0.8500 199,612 -0.02(-2.30%)
Jan 06, 2020 0.9500 0.9600 0.8500 0.8700 469,619 -0.08(-8.42%)
Jan 03, 2020 1.030 1.040 0.9400 0.9500 103,265 -0.08(-7.77%)
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.