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

Flow Beverage Corp (TSX: FLOW )

0.1900 +0.0050 (+2.70%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 10, 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 (%)
Nov 30, 2021 1.700 1.700 1.650 1.600 130,221 -0.08(-4.76%)
Nov 29, 2021 1.750 1.790 1.650 1.680 103,522 -0.07(-4.00%)
Nov 26, 2021 1.730 1.760 1.660 1.750 28,402 +0.04(+2.34%)
Nov 25, 2021 1.670 1.730 1.670 1.710 29,060 -0.02(-1.16%)
Nov 24, 2021 1.670 1.830 1.670 1.730 85,291 +0.01(+0.58%)
Nov 23, 2021 1.800 1.800 1.660 1.720 73,389 -0.08(-4.44%)
Nov 22, 2021 1.990 1.990 1.750 1.800 76,450 -0.07(-3.74%)
Nov 19, 2021 2.020 2.020 1.850 1.870 33,621 -0.03(-1.58%)
Nov 18, 2021 1.850 2.010 1.900 1.900 226,355 +0.09(+4.97%)
Nov 17, 2021 1.930 1.940 1.790 1.810 67,136 -0.09(-4.74%)
Nov 16, 2021 1.950 1.950 1.850 1.900 62,046 +0.00(+0.00%)
Nov 15, 2021 1.910 1.950 1.890 1.900 64,066 -0.04(-2.06%)
Nov 12, 2021 2.050 2.050 1.920 1.940 90,022 -0.07(-3.48%)
Nov 11, 2021 2.000 2.010 1.940 2.010 10,835 +0.00(+0.00%)
Nov 10, 2021 2.020 2.010 54,040 -0.06(-2.90%)
Nov 09, 2021 2.020 2.170 1.950 2.070 308,044 +0.10(+5.08%)
Nov 08, 2021 1.960 2.010 1.930 1.970 37,991 -0.04(-1.99%)
Nov 05, 2021 2.000 2.040 1.980 2.010 31,546 +0.01(+0.50%)
Nov 04, 2021 2.080 2.090 1.960 2.000 106,483 -0.05(-2.44%)
Nov 03, 2021 2.020 2.080 1.960 2.050 52,081 +0.03(+1.49%)
Nov 02, 2021 2.000 2.080 1.960 2.020 45,628 +0.01(+0.50%)
Nov 01, 2021 2.000 2.020 1.930 2.010 125,796 -0.02(-0.99%)
Oct 29, 2021 1.990 2.070 1.920 2.030 53,371 +0.04(+2.01%)
Oct 28, 2021 2.050 2.050 1.960 1.990 74,956 -0.11(-5.24%)
Oct 27, 2021 2.030 2.100 1.930 2.100 71,972 +0.10(+5.00%)
Oct 26, 2021 2.230 2.000 2.000 341,744 -0.23(-10.31%)
Oct 25, 2021 2.240 2.410 2.220 2.230 118,393 -0.03(-1.33%)
Oct 22, 2021 2.280 2.370 2.180 2.260 235,758 +0.09(+4.15%)
Oct 21, 2021 2.030 2.260 2.030 2.170 159,086 +0.09(+4.33%)
Oct 20, 2021 2.120 2.140 2.040 2.080 110,607 +0.01(+0.48%)
Oct 19, 2021 2.080 2.170 1.960 2.070 275,145 -0.02(-0.96%)
Oct 18, 2021 2.150 2.150 2.040 2.090 84,539 -0.02(-0.95%)
Oct 15, 2021 2.290 2.290 2.070 2.110 121,317 -0.15(-6.64%)
Oct 14, 2021 2.020 2.280 2.010 2.260 214,992 +0.22(+10.78%)
Oct 13, 2021 2.030 2.050 1.950 2.040 152,087 -0.02(-0.97%)
Oct 12, 2021 2.250 2.250 2.000 2.060 143,834 -0.06(-2.83%)
Oct 08, 2021 2.120 2.120 2.120 0 +0.06(+2.91%)
Oct 07, 2021 2.070 2.110 1.950 2.060 114,288 -0.05(-2.37%)
Oct 06, 2021 2.160 2.240 1.970 2.110 178,404 -0.09(-4.09%)
Oct 05, 2021 2.000 2.200 1.800 2.200 369,757 +0.20(+10.00%)
Oct 04, 2021 2.170 2.240 1.960 2.000 281,766 -0.14(-6.54%)
Oct 01, 2021 2.300 2.330 2.110 2.140 76,055 -0.14(-6.14%)
Sep 30, 2021 2.300 2.300 2.200 2.280 57,606 +0.02(+0.88%)
Sep 29, 2021 2.210 2.450 2.210 2.260 162,494 +0.04(+1.80%)
Sep 28, 2021 2.390 2.440 2.190 2.220 167,971 -0.07(-3.06%)
Sep 27, 2021 2.710 2.710 2.250 2.290 173,204 -0.38(-14.23%)
Sep 24, 2021 2.650 2.800 2.620 2.670 141,408 -0.01(-0.37%)
Sep 23, 2021 2.970 2.970 2.650 2.680 93,381 -0.24(-8.22%)
Sep 22, 2021 2.660 2.970 2.660 2.920 82,860 +0.32(+12.31%)
Sep 21, 2021 2.810 2.930 2.600 2.600 75,823 -0.11(-4.06%)
Sep 20, 2021 2.950 2.950 2.530 2.710 136,852 -0.26(-8.75%)
Sep 17, 2021 2.930 3.010 2.900 2.970 140,452 -0.03(-1.00%)
Sep 16, 2021 3.050 3.070 2.870 3.000 85,915 -0.05(-1.64%)
Sep 15, 2021 3.200 3.240 2.990 3.050 138,574 -0.13(-4.09%)
Sep 14, 2021 3.760 3.930 2.990 3.180 224,262 -0.62(-16.32%)
Sep 13, 2021 4.300 4.300 3.700 3.800 89,853 -0.30(-7.32%)
Sep 10, 2021 4.180 4.300 4.000 4.100 31,735 -0.08(-1.91%)
Sep 09, 2021 4.230 4.230 4.110 4.180 14,617 +0.03(+0.72%)
Sep 08, 2021 4.200 4.350 4.140 4.150 37,846 -0.05(-1.19%)
Sep 07, 2021 4.480 4.480 4.100 4.200 17,132 -0.29(-6.46%)
Sep 03, 2021 4.490 4.490 4.490 0 +0.09(+2.05%)
Sep 02, 2021 4.550 4.570 4.300 4.400 31,999 -0.02(-0.45%)
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.