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

Flow Capital (TSV: FW )

0.5600 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 18, 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 (%)
Feb 28, 2019 0.1100 0.1100 0.1050 0.1100 37,500 +0.01(+4.76%)
Feb 27, 2019 0.1050 0.1050 0.1050 0.1050 22,812 +0.00(+0.00%)
Feb 26, 2019 0.1000 0.1050 0.1000 0.1050 83,492 +0.00(+0.00%)
Feb 25, 2019 0.1050 0.1050 0.1050 0.1050 39,734 -0.01(-4.55%)
Feb 22, 2019 0.1150 0.1200 0.1050 0.1100 90,487 -0.01(-4.35%)
Feb 21, 2019 0.1100 0.1150 0.1100 0.1150 108,586 +0.01(+4.55%)
Feb 20, 2019 0.1150 0.1150 0.1100 0.1100 49,823 +0.00(+0.00%)
Feb 19, 2019 0.1150 0.1150 0.1100 0.1100 217,719 -0.01(-4.35%)
Feb 15, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 14, 2019 0.1200 0.1200 0.1100 0.1200 210,491 -0.01(-4.00%)
Feb 13, 2019 0.1200 0.1250 0.1200 0.1250 82,880 +0.01(+4.17%)
Feb 12, 2019 0.1200 0.1200 0.1150 0.1200 32,534 +0.00(+0.00%)
Feb 11, 2019 0.1200 0.1200 0.1200 0.1200 7,454 +0.00(+0.00%)
Feb 08, 2019 0.1200 0.1250 0.1200 0.1200 13,922 -0.01(-4.00%)
Feb 07, 2019 0.1250 0.1250 0.1250 0.1250 115,283 +0.00(+0.00%)
Feb 06, 2019 0.1200 0.1250 0.1200 0.1250 139,603 +0.00(+0.00%)
Feb 05, 2019 0.1200 0.1250 0.1200 0.1250 84,708 +0.01(+4.17%)
Feb 04, 2019 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Feb 01, 2019 0.1200 0.1200 0.1200 0.1200 15,427 +0.00(+0.00%)
Jan 31, 2019 0.1200 0.1200 0.1200 0.1200 205,000 -0.01(-4.00%)
Jan 30, 2019 0.1200 0.1300 0.1200 0.1250 49,514 +0.00(+0.00%)
Jan 29, 2019 0.1250 0.1250 0.1250 0.1250 40,000 +0.00(+0.00%)
Jan 28, 2019 0.1200 0.1250 0.1200 0.1250 8,500 +0.01(+4.17%)
Jan 25, 2019 0.1200 0.1200 0.1200 0.1200 241,832 +0.00(+0.00%)
Jan 24, 2019 0.1200 0.1200 0.1200 0.1200 59,991 +0.00(+0.00%)
Jan 23, 2019 0.1200 0.1200 0.1200 0.1200 70,000 +0.00(+0.00%)
Jan 22, 2019 0.1200 0.1200 0.1150 0.1200 218,339 +0.00(+0.00%)
Jan 21, 2019 0.1200 0.1200 0.1200 0.1200 300,000 +0.00(+0.00%)
Jan 18, 2019 0.1200 0.1200 0.1200 0.1200 185,207 +0.00(+0.00%)
Jan 17, 2019 0.1200 0.1200 0.1200 0.1200 87,500 -0.01(-4.00%)
Jan 16, 2019 0.1250 0.1250 0.1250 0.1250 91,144 +0.00(+0.00%)
Jan 15, 2019 0.1200 0.1250 0.1200 0.1250 73,176 +0.01(+4.17%)
Jan 14, 2019 0.1200 0.1200 0.1200 0.1200 162,104 +0.00(+0.00%)
Jan 11, 2019 0.1200 0.1200 0.1200 0.1200 205,860 +0.00(+0.00%)
Jan 10, 2019 0.1200 0.1200 0.1200 0.1200 23,333 +0.00(+0.00%)
Jan 09, 2019 0.1200 0.1200 0.1200 0.1200 95,312 -0.01(-4.00%)
Jan 08, 2019 0.1250 0.1250 0.1250 0.1250 4,800 +0.00(+0.00%)
Jan 07, 2019 0.1200 0.1300 0.1200 0.1250 16,248 -0.01(-3.85%)
Jan 04, 2019 0.1200 0.1300 0.1200 0.1300 157,103 +0.01(+8.33%)
Jan 03, 2019 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
Jan 02, 2019 0.1200 0.1200 0.1200 0.1200 1,041 +0.00(+0.00%)
Dec 28, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 27, 2018 0.1200 0.1250 0.1200 0.1200 25,437 -0.01(-4.00%)
Dec 24, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 21, 2018 0.1250 0.1350 0.1200 0.1200 181,685 -0.01(-4.00%)
Dec 20, 2018 0.1250 0.1250 0.1250 0.1250 153,911 +0.00(+0.00%)
Dec 19, 2018 0.1250 0.1300 0.1250 0.1250 120,769 +0.00(+0.00%)
Dec 18, 2018 0.1250 0.1250 0.1250 0.1250 32,458 +0.00(+0.00%)
Dec 17, 2018 0.1250 0.1250 0.1250 0.1250 3,958 +0.00(+0.00%)
Dec 14, 2018 0.1250 0.1250 0.1250 0.1250 126,400 +0.00(+0.00%)
Dec 13, 2018 0.1250 0.1250 0.1250 0.1250 38,846 +0.00(+0.00%)
Dec 12, 2018 0.1250 0.1250 0.1250 0.1250 54,364 +0.00(+0.00%)
Dec 11, 2018 0.1300 0.1300 0.1250 0.1250 11,500 +0.00(+0.00%)
Dec 10, 2018 0.1250 0.1250 0.1250 0.1250 62,526 -0.01(-3.85%)
Dec 07, 2018 0.1250 0.1300 0.1250 0.1300 141,496 +0.01(+4.00%)
Dec 06, 2018 0.1250 0.1300 0.1250 0.1250 35,163 +0.00(+0.00%)
Dec 05, 2018 0.1350 0.1350 0.1250 0.1250 18,289 +0.00(+0.00%)
Dec 04, 2018 0.1300 0.1300 0.1250 0.1250 28,500 -0.01(-3.85%)
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.