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

Flow Capital (TSV: FW )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 14, 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 25, 2021 0.4150 0.4150 0.4150 0 -0.04(-7.78%)
Feb 23, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 19, 2021 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Feb 18, 2021 0.4300 0.4400 0.4300 0.4400 7,000 +0.03(+8.64%)
Feb 17, 2021 0.4400 0.4400 0.4050 0.4050 23,500 -0.03(-7.95%)
Feb 16, 2021 0.4400 0.4400 0.4400 0.4400 20,000 -0.03(-6.38%)
Feb 12, 2021 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Feb 11, 2021 0.4800 0.4800 0.4700 0.4700 4,200 +0.01(+2.17%)
Feb 10, 2021 0.4750 0.4900 0.4600 0.4600 203,000 +0.01(+2.22%)
Feb 05, 2021 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Feb 04, 2021 0.4800 0.4800 0.4300 0.4400 26,000 -0.04(-8.33%)
Feb 03, 2021 0.4800 0.4800 0.4300 0.4800 89,566 +0.08(+21.52%)
Feb 02, 2021 0.3950 0.3950 0.3950 0.3950 3,500 -0.01(-1.25%)
Jan 29, 2021 0.4000 0.4000 0.4000 0 -0.08(-17.53%)
Jan 26, 2021 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Jan 25, 2021 0.4900 0.4900 0.4900 0.4900 2,333 -0.01(-1.01%)
Jan 19, 2021 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jan 18, 2021 0.4950 0.4950 0.4950 0.4950 3,525 +0.03(+6.45%)
Jan 15, 2021 0.4200 0.4650 0.4200 0.4650 41,922 +0.06(+14.81%)
Jan 14, 2021 0.4000 0.4050 0.4000 0.4050 9,000 -0.00(-1.22%)
Jan 12, 2021 0.4100 0.4100 0.4100 0 +0.01(+3.80%)
Jan 11, 2021 0.3950 0.3950 0.3950 0.3950 2,500 -0.01(-1.25%)
Jan 07, 2021 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Jan 06, 2021 0.4000 0.4000 0.3950 0.3950 49,000 -0.01(-1.25%)
Jan 05, 2021 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jan 04, 2021 0.4000 0.4000 0.4000 0.4000 42,700 -0.03(-6.98%)
Dec 31, 2020 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Dec 30, 2020 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Dec 29, 2020 0.4000 0.4000 0.4000 0.4000 240,669 +0.01(+2.56%)
Dec 24, 2020 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Dec 23, 2020 0.3800 0.3800 0.3800 0.3800 7,000 +0.01(+2.70%)
Dec 18, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 17, 2020 0.3700 0.3700 0.3700 125 +0.00(+0.00%)
Dec 16, 2020 0.3750 0.4000 0.3700 0.3700 211,500 +0.02(+4.23%)
Dec 15, 2020 0.3500 0.3550 0.3500 0.3550 45,500 +0.01(+1.43%)
Dec 14, 2020 0.3500 0.3500 0.3400 0.3500 32,500 -0.03(-6.67%)
Dec 09, 2020 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Dec 08, 2020 0.3700 0.3700 0.3700 0.3700 3,000 +0.00(+0.00%)
Dec 07, 2020 0.3550 0.3700 0.3500 0.3700 73,000 +0.02(+5.71%)
Dec 04, 2020 0.3500 0.3500 0.3500 0.3500 30,810 +0.03(+9.37%)
Dec 03, 2020 0.3250 0.3400 0.3150 0.3200 168,197 +0.00(+0.00%)
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.