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

Flow Capital (TSV: FW )

0.5400 UNCHANGED
Last Price Updated: 9:40 AM EDT, May 23, 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 (%)
May 31, 2019 0.1300 0.1400 0.1300 0.1300 149,165 +0.00(+0.00%)
May 30, 2019 0.1250 0.1300 0.1250 0.1300 126,166 +0.01(+13.04%)
May 28, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
May 27, 2019 0.1200 0.1200 0.1200 0.1200 100,207 +0.00(+0.00%)
May 24, 2019 0.1200 0.1200 0.1150 0.1200 98,708 +0.00(+4.35%)
May 23, 2019 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
May 22, 2019 0.1100 0.1150 0.1100 0.1150 29,077 +0.00(+0.00%)
May 21, 2019 0.1200 0.1200 0.1150 0.1150 291,161 -0.01(-11.54%)
May 17, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 16, 2019 0.1150 0.1200 0.1150 0.1200 84,676 +0.00(+0.00%)
May 15, 2019 0.1200 0.1200 0.1200 0.1200 64,009 +0.00(+0.00%)
May 14, 2019 0.1200 0.1200 0.1150 0.1200 139,527 +0.00(+0.00%)
May 13, 2019 0.1200 0.1200 0.1150 0.1200 119,290 +0.00(+4.35%)
May 10, 2019 0.1150 0.1150 0.1150 183 +0.00(+0.00%)
May 09, 2019 0.1150 0.1150 0.1150 0.1150 3,183 +0.00(+0.00%)
May 08, 2019 0.1250 0.1250 0.1150 0.1150 143,000 +0.00(+0.00%)
May 07, 2019 0.1150 0.1150 0.1150 448 +0.00(+0.00%)
May 06, 2019 0.1150 0.1150 0.1150 0.1150 29,861 -0.00(-4.17%)
May 03, 2019 0.1200 0.1200 0.1200 0.1200 162,707 +0.00(+0.00%)
May 02, 2019 0.1200 0.1200 0.1200 0.1200 65,000 +0.00(+0.00%)
May 01, 2019 0.1200 0.1200 0.1200 0.1200 10,794 +0.00(+0.00%)
Apr 30, 2019 0.1200 0.1200 0.1200 0.1200 20,892 +0.00(+0.00%)
Apr 29, 2019 0.1200 0.1200 0.1200 0.1200 11,631 -0.02(-11.11%)
Apr 26, 2019 0.1200 0.1350 0.1200 0.1350 24,763 +0.01(+8.00%)
Apr 25, 2019 0.1200 0.1250 0.1200 0.1250 153,500 -0.01(-7.41%)
Apr 24, 2019 0.1250 0.1350 0.1250 0.1350 49,520 +0.01(+8.00%)
Apr 23, 2019 0.1200 0.1250 0.1200 0.1250 41,689 +0.00(+0.00%)
Apr 22, 2019 0.1200 0.1600 0.1200 0.1250 630,157 +0.01(+4.17%)
Apr 18, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 17, 2019 0.1150 0.1200 0.1150 0.1150 270,623 +0.01(+4.55%)
Apr 16, 2019 0.1100 0.1100 0.1100 0.1100 131,754 +0.00(+0.00%)
Apr 15, 2019 0.1050 0.1250 0.1050 0.1100 213,623 +0.01(+10.00%)
Apr 12, 2019 0.1050 0.1050 0.1000 0.1000 70,872 +0.00(+0.00%)
Apr 10, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 09, 2019 0.1000 0.1000 0.1000 0.1000 15,800 +0.00(+0.00%)
Apr 08, 2019 0.1000 0.1000 0.1000 0.1000 227,794 +0.00(+0.00%)
Apr 05, 2019 0.1000 0.1000 0.1000 0.1000 15,836 +0.00(+0.00%)
Apr 04, 2019 0.1000 0.1000 0.1000 0.1000 41,517 +0.00(+0.00%)
Apr 03, 2019 0.1000 0.1000 0.1000 0.1000 2,504 -0.00(-4.76%)
Apr 02, 2019 0.1000 0.1050 0.1000 0.1050 55,500 +0.00(+0.00%)
Apr 01, 2019 0.1000 0.1050 0.1000 0.1050 8,500 +0.00(+5.00%)
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%)
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.