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 (%)
Sep 30, 2019 0.1650 0.1900 0.1650 0.1650 157,601 +0.00(+0.00%)
Sep 27, 2019 0.1650 0.1650 0.1650 0.1650 47,205 +0.00(+0.00%)
Sep 26, 2019 0.1650 0.1700 0.1650 0.1650 186,982 +0.00(+0.00%)
Sep 25, 2019 0.1650 0.1650 0.1650 0.1650 71,330 +0.00(+0.00%)
Sep 24, 2019 0.1650 0.1650 0.1650 0.1650 269,201 +0.00(+0.00%)
Sep 23, 2019 0.1650 0.1650 0.1650 0.1650 74,807 +0.00(+0.00%)
Sep 20, 2019 0.1650 0.1650 0.1650 0.1650 9,125 +0.00(+0.00%)
Sep 19, 2019 0.1700 0.1700 0.1650 0.1650 27,873 +0.00(+0.00%)
Sep 18, 2019 0.1750 0.1800 0.1650 0.1650 237,200 -0.01(-8.33%)
Sep 17, 2019 0.1650 0.1800 0.1650 0.1800 135,628 +0.01(+9.09%)
Sep 16, 2019 0.1650 0.1700 0.1650 0.1650 14,833 -0.01(-2.94%)
Sep 13, 2019 0.1650 0.1700 0.1600 0.1700 148,166 +0.01(+3.03%)
Sep 12, 2019 0.1650 0.1650 0.1650 0.1650 82,500 +0.00(+0.00%)
Sep 11, 2019 0.1650 0.1650 0.1650 0.1650 110,957 +0.01(+3.13%)
Sep 10, 2019 0.1650 0.1650 0.1600 0.1600 220,552 -0.01(-3.03%)
Sep 09, 2019 0.1600 0.1650 0.1600 0.1650 23,083 +0.01(+3.13%)
Sep 06, 2019 0.1600 0.1600 0.1550 0.1600 102,033 +0.00(+0.00%)
Sep 05, 2019 0.1600 0.1600 0.1600 0.1600 84,701 +0.01(+3.23%)
Sep 04, 2019 0.1550 0.1600 0.1500 0.1550 116,998 +0.00(+0.00%)
Sep 03, 2019 0.1550 0.1600 0.1550 0.1550 323,207 +0.00(+0.00%)
Aug 30, 2019 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Aug 29, 2019 0.1250 0.1300 0.1250 0.1300 28,041 +0.00(+0.00%)
Aug 28, 2019 0.1250 0.1300 0.1250 0.1300 12,626 -0.01(-3.70%)
Aug 27, 2019 0.1350 0.1350 0.1350 0.1350 58,000 +0.00(+0.00%)
Aug 23, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 22, 2019 0.1350 0.1350 0.1350 0.1350 12,075 +0.00(+0.00%)
Aug 21, 2019 0.1350 0.1450 0.1350 0.1350 22,049 +0.00(+0.00%)
Aug 20, 2019 0.1400 0.1400 0.1350 0.1350 72,500 +0.00(+0.00%)
Aug 19, 2019 0.1350 0.1350 0.1350 0.1350 47,207 +0.00(+0.00%)
Aug 16, 2019 0.1350 0.1350 0.1350 0.1350 19,062 -0.01(-3.57%)
Aug 15, 2019 0.1350 0.1400 0.1350 0.1400 3,500 -0.00(-3.45%)
Aug 13, 2019 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Aug 12, 2019 0.1350 0.1350 0.1350 0.1350 6,769 +0.00(+0.00%)
Aug 07, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 06, 2019 0.1400 0.1400 0.1400 0.1400 15,865 +0.00(+0.00%)
Aug 02, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 01, 2019 0.1450 0.1450 0.1300 0.1300 189,491 -0.02(-13.33%)
Jul 31, 2019 0.1500 0.1500 0.1450 0.1500 78,200 +0.01(+3.45%)
Jul 30, 2019 0.1450 0.1450 0.1450 0.1450 697 +0.00(+0.00%)
Jul 29, 2019 0.1500 0.1500 0.1450 0.1450 71,072 -0.01(-6.45%)
Jul 26, 2019 0.1550 0.1550 0.1550 0.1550 19,999 +0.01(+3.33%)
Jul 25, 2019 0.1500 0.1500 0.1500 0.1500 20,843 +0.00(+0.00%)
Jul 24, 2019 0.1500 0.1500 0.1500 0.1500 14,789 +0.00(+0.00%)
Jul 23, 2019 0.1500 0.1550 0.1500 0.1500 63,790 -0.01(-3.23%)
Jul 22, 2019 0.1450 0.1550 0.1450 0.1550 102,842 +0.01(+3.33%)
Jul 19, 2019 0.1450 0.1500 0.1450 0.1500 33,104 +0.00(+0.00%)
Jul 18, 2019 0.1450 0.1500 0.1450 0.1500 51,102 +0.01(+7.14%)
Jul 17, 2019 0.1400 0.1400 0.1400 0.1400 8,333 -0.00(-3.45%)
Jul 16, 2019 0.1450 0.1500 0.1450 0.1450 208,003 +0.00(+0.00%)
Jul 15, 2019 0.1400 0.1450 0.1400 0.1450 64,333 +0.00(+3.57%)
Jul 12, 2019 0.1400 0.1400 0.1400 0.1400 99,750 +0.00(+0.00%)
Jul 11, 2019 0.1300 0.1400 0.1300 0.1400 267,842 +0.00(+0.00%)
Jul 10, 2019 0.1300 0.1400 0.1300 0.1400 150,000 +0.01(+3.70%)
Jul 09, 2019 0.1300 0.1400 0.1300 0.1350 91,499 +0.00(+0.00%)
Jul 08, 2019 0.1400 0.1500 0.1350 0.1350 29,000 -0.01(-3.57%)
Jul 05, 2019 0.1300 0.1400 0.1300 0.1400 12,745 +0.00(+0.00%)
Jul 04, 2019 0.1350 0.1400 0.1350 0.1400 83,000 +0.01(+7.69%)
Jul 03, 2019 0.1300 0.1300 0.1300 0.1300 1,500 +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.