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 (%)
Mar 31, 2020 0.1150 0.1500 0.1150 0.1200 217,400 +0.00(+0.00%)
Mar 27, 2020 0.1200 0.1200 0.1200 0 -0.04(-22.58%)
Mar 26, 2020 0.1400 0.1550 0.1400 0.1550 798,623 +0.01(+10.71%)
Mar 25, 2020 0.1250 0.1450 0.1250 0.1400 258,384 +0.04(+40.00%)
Mar 24, 2020 0.1000 0.1350 0.0950 0.1000 51,873 +0.01(+5.26%)
Mar 23, 2020 0.1000 0.1000 0.0950 0.0950 55,795 -0.01(-9.52%)
Mar 20, 2020 0.1050 0.1050 0.1050 0.1050 473,166 +0.00(+0.00%)
Mar 19, 2020 0.1050 0.1050 0.1050 0.1050 10,499 +0.00(+0.00%)
Mar 18, 2020 0.1200 0.1400 0.1000 0.1050 353,158 -0.01(-12.50%)
Mar 17, 2020 0.1200 0.1200 0.1200 0.1200 505 +0.00(+0.00%)
Mar 16, 2020 0.1150 0.1200 0.1150 0.1200 3,209 -0.02(-14.29%)
Mar 13, 2020 0.1200 0.1450 0.1200 0.1400 766,622 +0.01(+7.69%)
Mar 12, 2020 0.1300 0.1300 0.1200 0.1300 350,444 +0.00(+0.00%)
Mar 11, 2020 0.1300 0.1300 0.1300 0.1300 35,977 -0.01(-3.70%)
Mar 10, 2020 0.1350 0.1350 0.1350 0.1350 15,547 +0.01(+3.85%)
Mar 09, 2020 0.1350 0.1400 0.1300 0.1300 129,708 -0.01(-7.14%)
Mar 06, 2020 0.1400 0.1450 0.1400 0.1400 54,500 -0.00(-3.45%)
Mar 05, 2020 0.1400 0.1450 0.1400 0.1450 11,500 -0.01(-3.33%)
Mar 04, 2020 0.1450 0.1500 0.1450 0.1500 64,000 +0.01(+7.14%)
Mar 03, 2020 0.1450 0.1450 0.1400 0.1400 80,354 -0.00(-3.45%)
Mar 02, 2020 0.1450 0.1450 0.1450 0.1450 47,520 +0.00(+0.00%)
Feb 28, 2020 0.1500 0.1500 0.1450 0.1450 159,183 -0.01(-3.33%)
Feb 27, 2020 0.1500 0.1500 0.1500 0.1500 69,312 +0.00(+0.00%)
Feb 26, 2020 0.1500 0.1500 0.1500 0.1500 143,724 +0.00(+0.00%)
Feb 25, 2020 0.1500 0.1500 0.1500 0.1500 85,488 +0.00(+0.00%)
Feb 24, 2020 0.1450 0.1500 0.1450 0.1500 60,199 +0.01(+3.45%)
Feb 21, 2020 0.1450 0.1450 0.1450 0.1450 5,203 +0.00(+0.00%)
Feb 20, 2020 0.1450 0.1450 0.1450 0.1450 252,061 +0.00(+0.00%)
Feb 19, 2020 0.1450 0.1450 0.1450 0.1450 90,874 +0.00(+3.57%)
Feb 18, 2020 0.1400 0.1400 0.1400 0.1400 38,510 +0.00(+0.00%)
Feb 14, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Feb 13, 2020 0.1450 0.1450 0.1450 0.1450 49,276 +0.00(+0.00%)
Feb 12, 2020 0.1500 0.1500 0.1450 0.1450 55,426 -0.01(-3.33%)
Feb 11, 2020 0.1500 0.1500 0.1450 0.1500 94,574 +0.00(+0.00%)
Feb 10, 2020 0.1400 0.1500 0.1400 0.1500 53,500 +0.01(+7.14%)
Feb 07, 2020 0.1450 0.1450 0.1400 0.1400 70,932 -0.00(-3.45%)
Feb 06, 2020 0.1450 0.1450 0.1450 0.1450 5,104 +0.00(+0.00%)
Feb 05, 2020 0.1450 0.1450 0.1450 0.1450 64,900 +0.00(+0.00%)
Feb 04, 2020 0.1450 0.1450 0.1450 0.1450 20,500 +0.00(+0.00%)
Feb 03, 2020 0.1450 0.1450 0.1450 0.1450 34,463 +0.00(+0.00%)
Jan 31, 2020 0.1450 0.1450 0.1450 0.1450 62,003 -0.01(-3.33%)
Jan 29, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jan 28, 2020 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-3.33%)
Jan 27, 2020 0.1500 0.1500 0.1500 0.1500 39,134 +0.00(+0.00%)
Jan 24, 2020 0.1500 0.1500 0.1500 83 +0.00(+0.00%)
Jan 23, 2020 0.1550 0.1550 0.1500 0.1500 76,667 -0.01(-3.23%)
Jan 22, 2020 0.1500 0.1550 0.1500 0.1550 55,550 +0.01(+6.90%)
Jan 21, 2020 0.1500 0.1500 0.1450 0.1450 101,000 -0.01(-3.33%)
Jan 20, 2020 0.1500 0.1500 0.1500 0.1500 29,500 -0.01(-6.25%)
Jan 17, 2020 0.1600 0.1600 0.1600 0.1600 21,500 +0.00(+0.00%)
Jan 16, 2020 0.1550 0.1700 0.1550 0.1600 152,057 +0.01(+6.67%)
Jan 15, 2020 0.1500 0.1550 0.1450 0.1500 133,312 +0.00(+0.00%)
Jan 14, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jan 13, 2020 0.1450 0.1500 0.1450 0.1500 59,051 +0.01(+3.45%)
Jan 10, 2020 0.1400 0.1450 0.1400 0.1450 37,300 +0.00(+0.00%)
Jan 09, 2020 0.1450 0.1450 0.1450 0.1450 53,000 +0.00(+0.00%)
Jan 08, 2020 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Jan 07, 2020 0.1500 0.1500 0.1400 0.1450 60,126 +0.00(+0.00%)
Jan 06, 2020 0.1450 0.1450 0.1400 0.1450 38,081 +0.00(+0.00%)
Jan 03, 2020 0.1500 0.1500 0.1450 0.1450 2,000 +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.