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 (%)
Nov 29, 2019 0.9200 0.9200 0.8250 0.8350 184,591 -0.08(-8.24%)
Nov 28, 2019 0.9400 0.9400 0.8900 0.9100 63,830 -0.01(-1.09%)
Nov 27, 2019 0.8800 0.9700 0.8800 0.9200 272,215 +0.04(+4.55%)
Nov 26, 2019 0.9300 0.9400 0.8400 0.8800 219,271 -0.01(-1.12%)
Nov 25, 2019 0.9500 0.9700 0.8800 0.8900 143,545 -0.06(-6.32%)
Nov 22, 2019 0.9500 0.9600 0.9400 0.9500 90,874 +0.00(+0.00%)
Nov 21, 2019 0.9600 1.000 0.9400 0.9500 246,690 +0.01(+1.06%)
Nov 20, 2019 0.9900 0.9900 0.9400 0.9400 292,671 -0.02(-2.08%)
Nov 19, 2019 0.9800 1.050 0.9400 0.9600 351,839 +0.00(+0.00%)
Nov 18, 2019 1.040 1.080 0.9400 0.9600 349,217 -0.08(-7.69%)
Nov 15, 2019 0.9500 1.110 0.9100 1.040 622,029 +0.12(+13.04%)
Nov 14, 2019 0.8800 0.9600 0.8450 0.9200 602,759 +0.00(+0.00%)
Nov 13, 2019 1.000 1.010 0.8800 0.9200 443,895 -0.08(-8.00%)
Nov 12, 2019 1.050 1.050 0.9300 1.000 709,448 -0.04(-3.85%)
Nov 11, 2019 1.180 1.180 1.000 1.040 532,819 -0.13(-11.11%)
Nov 08, 2019 1.070 1.220 1.050 1.170 586,977 +0.12(+11.43%)
Nov 07, 2019 1.350 1.360 1.030 1.050 1,332,460 -0.43(-29.05%)
Nov 04, 2019 1.480 1.480 1.480 0 -0.03(-1.99%)
Nov 01, 2019 1.590 1.590 1.500 1.510 43,024 -0.05(-3.21%)
Oct 31, 2019 1.520 1.570 1.460 1.560 56,604 +0.07(+4.70%)
Oct 30, 2019 1.540 1.580 1.490 1.490 56,460 -0.04(-2.61%)
Oct 29, 2019 1.540 1.570 1.530 1.530 13,223 +0.03(+2.00%)
Oct 28, 2019 1.620 1.640 1.500 1.500 140,231 -0.12(-7.41%)
Oct 25, 2019 1.640 1.700 1.550 1.620 97,939 -0.02(-1.22%)
Oct 24, 2019 1.570 1.640 1.570 1.640 66,700 +0.08(+5.13%)
Oct 23, 2019 1.530 1.570 1.510 1.560 20,500 +0.06(+4.00%)
Oct 22, 2019 1.560 1.560 1.500 1.500 36,092 -0.04(-2.60%)
Oct 21, 2019 1.500 1.600 1.450 1.540 30,720 +0.01(+0.65%)
Oct 18, 2019 1.530 1.610 1.500 1.530 118,622 -0.01(-0.65%)
Oct 17, 2019 1.460 1.540 1.390 1.540 57,333 +0.11(+7.69%)
Oct 16, 2019 1.380 1.490 1.380 1.430 69,713 +0.05(+3.62%)
Oct 15, 2019 1.380 1.490 1.350 1.380 163,441 -0.04(-2.82%)
Oct 11, 2019 1.420 1.420 1.420 0 +0.02(+1.43%)
Oct 10, 2019 1.460 1.470 1.320 1.400 277,682 -0.06(-4.11%)
Oct 09, 2019 1.450 1.500 1.425 1.460 192,170 +0.00(+0.00%)
Oct 08, 2019 1.520 1.530 1.460 1.460 54,505 -0.06(-3.95%)
Oct 07, 2019 1.570 1.580 1.500 1.520 121,254 -0.05(-3.18%)
Oct 04, 2019 1.510 1.570 1.510 1.570 83,106 +0.05(+3.29%)
Oct 03, 2019 1.570 1.650 1.460 1.520 235,244 -0.05(-3.18%)
Oct 02, 2019 1.450 1.720 1.430 1.570 468,353 +0.06(+3.97%)
Oct 01, 2019 1.490 1.560 1.490 1.510 109,851 -0.09(-5.63%)
Sep 30, 2019 1.620 1.650 1.500 1.600 350,217 -0.06(-3.61%)
Sep 27, 2019 1.700 1.800 1.630 1.660 258,215 -0.03(-1.78%)
Sep 26, 2019 1.750 1.810 1.680 1.690 135,076 -0.05(-2.87%)
Sep 25, 2019 1.820 1.840 1.710 1.740 66,600 -0.05(-2.79%)
Sep 24, 2019 1.820 1.930 1.700 1.790 464,127 -0.01(-0.56%)
Sep 23, 2019 1.900 1.960 1.760 1.800 214,736 -0.08(-4.26%)
Sep 20, 2019 1.920 1.970 1.880 1.880 78,863 +0.00(+0.00%)
Sep 19, 2019 1.880 1.960 1.880 1.880 67,922 +0.00(+0.00%)
Sep 18, 2019 1.920 2.070 1.880 1.880 75,665 -0.01(-0.53%)
Sep 17, 2019 1.950 1.950 1.860 1.890 60,655 +0.02(+1.07%)
Sep 16, 2019 1.900 2.060 1.870 1.870 225,329 -0.03(-1.58%)
Sep 13, 2019 1.950 1.950 1.850 1.900 36,010 +0.01(+0.53%)
Sep 12, 2019 1.860 1.970 1.740 1.890 162,728 +0.06(+3.28%)
Sep 11, 2019 1.920 2.080 1.830 1.830 193,719 -0.07(-3.68%)
Sep 10, 2019 2.000 2.000 1.860 1.900 86,273 -0.05(-2.56%)
Sep 09, 2019 2.000 2.050 1.940 1.950 56,234 -0.06(-2.99%)
Sep 06, 2019 2.120 2.120 2.000 2.010 56,347 -0.07(-3.37%)
Sep 05, 2019 2.130 2.150 2.020 2.080 98,718 -0.01(-0.48%)
Sep 04, 2019 2.160 2.180 2.090 2.090 62,420 -0.05(-2.34%)
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.