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 (%)
Mar 29, 2019 0.1000 0.1000 0.1000 0.1000 29,750 +0.00(+0.00%)
Mar 28, 2019 0.0950 0.1000 0.0950 0.1000 48,064 +0.01(+5.26%)
Mar 27, 2019 0.0900 0.0950 0.0900 0.0950 36,598 +0.01(+5.56%)
Mar 26, 2019 0.0950 0.0950 0.0850 0.0900 80,600 -0.01(-10.00%)
Mar 25, 2019 0.1000 0.1000 0.0950 0.1000 128,240 +0.00(+0.00%)
Mar 22, 2019 0.1100 0.1100 0.1000 0.1000 165,250 -0.00(-4.76%)
Mar 21, 2019 0.1100 0.1100 0.1050 0.1050 33,500 +0.00(+0.00%)
Mar 20, 2019 0.1100 0.1100 0.1000 0.1050 22,598 +0.00(+0.00%)
Mar 19, 2019 0.1050 0.1100 0.1050 0.1050 51,265 -0.01(-4.55%)
Mar 18, 2019 0.1100 0.1200 0.1050 0.1100 118,919 +0.00(+0.00%)
Mar 15, 2019 0.1150 0.1150 0.1100 0.1100 161,368 +0.00(+0.00%)
Mar 14, 2019 0.1050 0.1150 0.1050 0.1100 55,281 +0.01(+4.76%)
Mar 13, 2019 0.1100 0.1100 0.1050 0.1050 8,500 -0.01(-4.55%)
Mar 12, 2019 0.1050 0.1100 0.1050 0.1100 107,304 -0.01(-8.33%)
Mar 11, 2019 0.1100 0.1200 0.1100 0.1200 119,289 +0.01(+9.09%)
Mar 08, 2019 0.1050 0.1100 0.1050 0.1100 66,290 +0.01(+10.00%)
Mar 07, 2019 0.1050 0.1050 0.1000 0.1000 130,500 -0.00(-4.76%)
Mar 06, 2019 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+0.00%)
Mar 05, 2019 0.1050 0.1050 0.1050 0.1050 108,124 +0.00(+0.00%)
Mar 04, 2019 0.1050 0.1050 0.1050 0.1050 109,321 +0.00(+0.00%)
Mar 01, 2019 0.1050 0.1050 0.1050 0.1050 12,645 -0.01(-4.55%)
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%)
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.