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

Flow Capital (TSV: FW )

0.5400 UNCHANGED
Last Price Updated: 9:40 AM EDT, May 23, 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 (%)
Oct 31, 2018 0.1400 0.1450 0.1400 0.1400 96,730 +0.01(+3.70%)
Oct 30, 2018 0.1450 0.1450 0.1250 0.1350 127,028 -0.01(-6.90%)
Oct 29, 2018 0.1350 0.1450 0.1350 0.1450 35,380 +0.01(+7.41%)
Oct 26, 2018 0.1350 0.1350 0.1250 0.1350 51,104 +0.01(+3.85%)
Oct 25, 2018 0.1300 0.1300 0.1300 0.1300 14,268 +0.00(+0.00%)
Oct 24, 2018 0.1300 0.1300 0.1300 0.1300 636 +0.00(+0.00%)
Oct 23, 2018 0.1350 0.1350 0.1300 0.1300 21,045 +0.00(+0.00%)
Oct 22, 2018 0.1400 0.1450 0.1300 0.1300 66,248 -0.02(-13.33%)
Oct 19, 2018 0.1400 0.1500 0.1350 0.1500 44,303 -0.01(-6.25%)
Oct 18, 2018 0.1600 0.1600 0.1500 0.1600 73,750 -0.01(-3.03%)
Oct 17, 2018 0.1600 0.1650 0.1600 0.1650 28,248 +0.01(+3.13%)
Oct 16, 2018 0.1600 0.1600 0.1600 0.1600 15,801 +0.00(+0.00%)
Oct 15, 2018 0.1700 0.1700 0.1600 0.1600 87,279 -0.01(-5.88%)
Oct 12, 2018 0.1700 0.1700 0.1650 0.1700 55,317 -0.00(-2.86%)
Oct 11, 2018 0.1700 0.1750 0.1700 0.1750 46,687 +0.00(+2.94%)
Oct 10, 2018 0.1700 0.1750 0.1700 0.1700 163,847 +0.00(+0.00%)
Oct 09, 2018 0.1700 0.1800 0.1700 0.1700 17,500 +0.00(+0.00%)
Oct 05, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 04, 2018 0.1800 0.1800 0.1800 0.1800 151,110 +0.00(+0.00%)
Oct 03, 2018 0.1800 0.1800 0.1800 0.1800 22,333 +0.00(+0.00%)
Oct 02, 2018 0.1800 0.1850 0.1800 0.1800 263,813 +0.01(+2.86%)
Oct 01, 2018 0.1800 0.1800 0.1700 0.1750 104,880 -0.01(-2.78%)
Sep 28, 2018 0.1800 0.1800 0.1800 0.1800 60,486 +0.00(+0.00%)
Sep 27, 2018 0.1800 0.1800 0.1800 0.1800 10,937 +0.00(+0.00%)
Sep 26, 2018 0.1800 0.1900 0.1800 0.1800 7,831 +0.00(+0.00%)
Sep 25, 2018 0.1800 0.1900 0.1800 0.1800 76,292 +0.00(+0.00%)
Sep 24, 2018 0.1800 0.1800 0.1800 0.1800 127,276 +0.00(+0.00%)
Sep 21, 2018 0.1800 0.1800 0.1800 0.1800 59,590 +0.00(+0.00%)
Sep 20, 2018 0.1800 0.1950 0.1800 0.1800 71,080 -0.01(-2.70%)
Sep 19, 2018 0.1700 0.1850 0.1700 0.1850 146,000 +0.01(+8.82%)
Sep 18, 2018 0.1800 0.1850 0.1700 0.1700 148,045 -0.03(-15.00%)
Sep 17, 2018 0.1800 0.2000 0.1800 0.2000 660,262 +0.02(+11.11%)
Sep 14, 2018 0.1800 0.1800 0.1800 0.1800 78,340 +0.00(+0.00%)
Sep 13, 2018 0.1800 0.1950 0.1800 0.1800 209,090 +0.00(+0.00%)
Sep 12, 2018 0.1800 0.1800 0.1800 0.1800 349,435 +0.00(+0.00%)
Sep 11, 2018 0.1800 0.1800 0.1800 0.1800 149,715 +0.00(+0.00%)
Sep 10, 2018 0.1850 0.1850 0.1800 0.1800 33,145 +0.00(+0.00%)
Sep 07, 2018 0.1700 0.1800 0.1700 0.1800 90,579 +0.01(+5.88%)
Sep 06, 2018 0.1800 0.1800 0.1700 0.1700 48,000 +0.00(+0.00%)
Sep 05, 2018 0.1700 0.1800 0.1700 0.1700 120,826 +0.01(+6.25%)
Sep 04, 2018 0.1750 0.1750 0.1600 0.1600 79,500 -0.02(-11.11%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 30, 2018 0.1800 0.1900 0.1700 0.1900 395,451 +0.02(+11.76%)
Aug 29, 2018 0.1700 0.1750 0.1650 0.1700 299,200 +0.00(+0.00%)
Aug 28, 2018 0.1750 0.1800 0.1700 0.1700 58,971 -0.01(-5.56%)
Aug 27, 2018 0.1900 0.1950 0.1750 0.1800 183,253 +0.01(+5.88%)
Aug 24, 2018 0.1800 0.1900 0.1700 0.1700 228,864 +0.00(+0.00%)
Aug 23, 2018 0.1800 0.1800 0.1700 0.1700 6,150 -0.01(-5.56%)
Aug 22, 2018 0.1750 0.1800 0.1700 0.1800 46,500 +0.01(+2.86%)
Aug 21, 2018 0.1750 0.1850 0.1750 0.1750 58,520 +0.00(+0.00%)
Aug 20, 2018 0.1900 0.1900 0.1750 0.1750 22,929 -0.01(-2.78%)
Aug 17, 2018 0.1700 0.1800 0.1650 0.1800 130,550 +0.01(+5.88%)
Aug 16, 2018 0.1700 0.1700 0.1700 0.1700 14,118 +0.00(+0.00%)
Aug 15, 2018 0.1750 0.1750 0.1650 0.1700 590,440 +0.00(+0.00%)
Aug 14, 2018 0.2000 0.2000 0.1650 0.1700 109,329 -0.00(-2.86%)
Aug 13, 2018 0.1550 0.1750 0.1550 0.1750 269,894 +0.02(+12.90%)
Aug 10, 2018 0.1650 0.1650 0.1550 0.1550 159,628 +0.00(+0.00%)
Aug 09, 2018 0.1500 0.1600 0.1500 0.1550 114,656 +0.01(+6.90%)
Aug 08, 2018 0.1500 0.1500 0.1450 0.1450 211,581 -0.01(-3.33%)
Aug 07, 2018 0.1400 0.1550 0.1400 0.1500 107,842 +0.01(+3.45%)
Aug 03, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 02, 2018 0.1450 0.1450 0.1400 0.1400 38,529 -0.00(-3.45%)
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.