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

Flow Capital (TSV: FW )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 17, 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 0.4700 0.4700 0.4300 0.4300 25,000 -0.09(-17.31%)
Nov 22, 2021 0.5200 0.5200 0.5200 393 +0.01(+1.96%)
Nov 18, 2021 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Nov 12, 2021 0.4500 0.4500 0.4500 0 -0.10(-18.18%)
Nov 11, 2021 0.5200 0.5500 0.5200 0.5500 16,400 +0.05(+10.00%)
Nov 09, 2021 0.4950 0.5000 0.4950 0.5000 18,500 +0.05(+11.11%)
Nov 08, 2021 0.4500 0.4500 0.4500 0.4500 9,100 -0.01(-2.17%)
Nov 05, 2021 0.4600 0.4600 0.4500 0.4600 50,562 +0.01(+2.22%)
Nov 04, 2021 0.4750 0.4750 0.4500 0.4500 22,400 -0.03(-6.25%)
Nov 03, 2021 0.5000 0.5000 0.4800 0.4800 17,800 +0.00(+0.00%)
Oct 29, 2021 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Oct 28, 2021 0.5000 0.5000 0.5000 0.5000 9,000 +0.02(+4.17%)
Oct 27, 2021 0.5000 0.5000 0.4800 0.4800 24,000 -0.02(-4.00%)
Oct 26, 2021 0.5000 0.5000 0.5000 0.5000 7,050 +0.00(+0.00%)
Oct 22, 2021 0.5000 0.5000 0.5000 300 +0.00(+0.00%)
Oct 21, 2021 0.5000 0.5000 0.5000 0.5000 52,829 -0.02(-3.85%)
Oct 19, 2021 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Oct 14, 2021 0.5200 0.5200 0.5200 0 +0.03(+6.12%)
Oct 12, 2021 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Oct 08, 2021 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Oct 07, 2021 0.5500 0.5500 0.5100 0.5100 15,500 -0.04(-7.27%)
Sep 30, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 29, 2021 0.5500 0.5500 0.5500 0.5500 15,000 +0.00(+0.00%)
Sep 28, 2021 0.5400 0.5500 0.5400 0.5500 7,000 +0.00(+0.00%)
Sep 27, 2021 0.5600 0.5600 0.5500 0.5500 25,000 -0.01(-1.79%)
Sep 23, 2021 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Sep 20, 2021 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Sep 17, 2021 0.5600 0.5600 0.5600 0.5600 11,000 +0.01(+1.82%)
Sep 16, 2021 0.5500 0.5500 0.5500 0.5500 25,501 +0.00(+0.00%)
Sep 15, 2021 0.5500 0.5500 0.5500 0.5500 6,000 +0.04(+7.84%)
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.