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

Flow Beverage Corp (TSX: FLOW )

0.2100 +0.0200 (+10.53%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 24, 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 (%)
Mar 28, 2024 0.1850 0 +0.01(+2.78%)
Mar 27, 2024 0.2050 0.2050 0.1800 0.1800 57,403 -0.01(-5.26%)
Mar 26, 2024 0.2050 0.2050 0.1900 0.1900 72,991 -0.01(-5.00%)
Mar 25, 2024 0.2150 0.2150 0.2000 0.2000 77,377 -0.00(-2.44%)
Mar 22, 2024 0.2200 0.2200 0.2050 0.2050 9,510 -0.01(-4.65%)
Mar 21, 2024 0.2200 0.2250 0.2050 0.2150 21,060 +0.01(+2.38%)
Mar 20, 2024 0.2350 0.2350 0.2050 0.2100 47,511 -0.02(-6.67%)
Mar 19, 2024 0.2450 0.2450 0.2250 0.2250 7,725 +0.00(+0.00%)
Mar 18, 2024 0.2200 0.2600 0.2175 0.2250 172,317 +0.02(+7.14%)
Mar 15, 2024 0.2100 0.2100 0.2100 0.2100 35,867 +0.00(+0.00%)
Mar 14, 2024 0.2200 0.2300 0.2100 0.2100 106,616 +0.00(+0.00%)
Mar 13, 2024 0.2300 0.2300 0.1950 0.2100 110,449 -0.03(-12.50%)
Mar 12, 2024 0.2550 0.2600 0.2400 0.2400 19,201 +0.00(+0.00%)
Mar 11, 2024 0.2600 0.2600 0.2250 0.2400 42,850 -0.01(-4.00%)
Mar 08, 2024 0.2400 0.2600 0.2350 0.2500 34,824 +0.01(+4.17%)
Mar 07, 2024 0.2300 0.2400 0.2200 0.2400 15,500 +0.01(+4.35%)
Mar 06, 2024 0.2300 0.2300 0.2250 0.2300 8,826 +0.01(+2.22%)
Mar 05, 2024 0.2250 0.2250 0.2250 0.2250 3,000 -0.01(-4.26%)
Mar 04, 2024 0.2350 0.2350 0.2350 0.2350 2,870 +0.00(+2.17%)
Mar 01, 2024 0.2450 0.2500 0.2250 0.2300 89,000 -0.01(-4.17%)
Feb 29, 2024 0.2400 0.2400 0.2400 0.2400 20,283 -0.02(-5.88%)
Feb 28, 2024 0.2550 0.2550 0.2550 0.2550 1,000 +0.01(+2.00%)
Feb 27, 2024 0.2400 0.2500 0.2400 0.2500 19,967 -0.01(-3.85%)
Feb 26, 2024 0.2600 0.2600 0.2450 0.2600 9,000 +0.01(+4.00%)
Feb 23, 2024 0.2500 0.2500 0.2500 0.2500 2,360 -0.01(-3.85%)
Feb 22, 2024 0.2650 0.2650 0.2500 0.2600 21,500 +0.00(+0.00%)
Feb 21, 2024 0.2650 0.2650 0.2600 0.2600 18,079 +0.01(+1.96%)
Feb 20, 2024 0.2650 0.2650 0.2400 0.2550 26,269 +0.01(+2.00%)
Feb 16, 2024 0.2500 0 -0.01(-1.96%)
Feb 15, 2024 0.2450 0.2600 0.2450 0.2550 30,644 +0.00(+0.00%)
Feb 14, 2024 0.2600 0.2600 0.2450 0.2550 63,000 -0.01(-1.92%)
Feb 13, 2024 0.2650 0.2650 0.2550 0.2600 10,200 -0.02(-5.45%)
Feb 12, 2024 0.2800 0.2800 0.2700 0.2750 12,720 +0.01(+3.77%)
Feb 09, 2024 0.2850 0.2950 0.2650 0.2650 34,540 -0.03(-10.17%)
Feb 08, 2024 0.2950 0.2950 0.2950 0.2950 4,000 +0.00(+0.00%)
Feb 07, 2024 0.2950 0.2950 0.2950 0.2950 1,724 +0.01(+1.72%)
Feb 06, 2024 0.2850 0.2900 0.2800 0.2900 7,350 +0.01(+1.75%)
Feb 05, 2024 0.2900 0.3000 0.2850 0.2850 30,880 -0.03(-8.06%)
Feb 02, 2024 0.3100 0.3100 0.3100 0.3100 6,100 -0.01(-1.59%)
Feb 01, 2024 0.3000 0.3150 0.2900 0.3150 26,000 +0.01(+1.61%)
Jan 31, 2024 0.3100 0.3200 0.3100 0.3100 7,136 +0.00(+0.00%)
Jan 30, 2024 0.3000 0.3100 0.2900 0.3100 10,531 +0.02(+6.90%)
Jan 26, 2024 0.2900 0 +0.00(+0.00%)
Jan 25, 2024 0.3100 0.3200 0.2750 0.2900 19,500 +0.00(+0.00%)
Jan 24, 2024 0.3300 0.3300 0.2900 0.2900 44,978 -0.03(-9.38%)
Jan 23, 2024 0.2500 0.3600 0.2350 0.3200 449,733 +0.09(+36.17%)
Jan 22, 2024 0.2350 0.2350 0.2350 0.2350 2,500 +0.00(+0.00%)
Jan 19, 2024 0.2600 0.2600 0.2300 0.2350 50,002 -0.03(-9.62%)
Jan 18, 2024 0.2550 0.2600 0.2500 0.2600 44,000 -0.01(-3.70%)
Jan 15, 2024 0.2700 11 +0.00(+0.00%)
Jan 12, 2024 0.2700 0.2700 0.2700 0.2700 14,500 +0.00(+0.00%)
Jan 11, 2024 0.2900 0.2900 0.2700 0.2700 7,600 -0.02(-6.90%)
Jan 10, 2024 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Jan 09, 2024 0.2900 0.2900 0.2900 0.2900 2,650 -0.01(-3.33%)
Jan 08, 2024 0.2900 0.3000 0.2900 0.3000 31,535 +0.03(+11.11%)
Jan 05, 2024 0.2700 0.2800 0.2700 0.2700 36,000 -0.01(-3.57%)
Jan 04, 2024 0.2800 0.2800 0.2800 0.2800 1,050 +0.02(+5.66%)
Jan 03, 2024 0.2400 0.3000 0.2400 0.2650 176,004 +0.03(+12.77%)
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.