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

Flower One Holdings Inc. (CSE: FONE )

0.0050 UNCHANGED
Last Price Updated: 9:30 AM EST, Nov 29, 2022 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 (%)
Apr 30, 2019 3.380 3.390 3.150 3.160 161,334 -0.24(-7.06%)
Apr 29, 2019 3.430 3.430 3.250 3.400 327,282 +0.00(+0.00%)
Apr 26, 2019 3.330 3.400 3.160 3.400 282,176 +0.12(+3.66%)
Apr 25, 2019 3.250 3.360 3.180 3.280 464,385 +0.05(+1.55%)
Apr 24, 2019 3.500 3.590 3.220 3.230 439,120 -0.23(-6.65%)
Apr 23, 2019 3.550 3.750 3.420 3.460 441,599 -0.03(-0.86%)
Apr 22, 2019 3.350 3.530 3.350 3.490 405,573 +0.09(+2.65%)
Apr 18, 2019 3.400 3.400 3.400 0 +0.08(+2.41%)
Apr 17, 2019 3.210 3.430 3.150 3.320 479,182 +0.12(+3.75%)
Apr 16, 2019 3.160 3.280 3.080 3.200 227,936 +0.03(+0.95%)
Apr 15, 2019 3.100 3.390 3.060 3.170 558,991 -0.03(-0.94%)
Apr 12, 2019 3.120 3.220 3.050 3.200 420,104 +0.11(+3.56%)
Apr 11, 2019 3.180 3.180 3.060 3.090 237,193 -0.05(-1.59%)
Apr 10, 2019 3.140 3.190 3.080 3.140 172,052 -0.04(-1.26%)
Apr 09, 2019 3.020 3.180 2.940 3.180 425,868 +0.18(+6.00%)
Apr 08, 2019 2.880 3.100 2.880 3.000 698,968 +0.10(+3.45%)
Apr 05, 2019 2.860 2.950 2.780 2.900 183,059 +0.05(+1.75%)
Apr 04, 2019 2.800 3.050 2.700 2.850 612,593 -0.05(-1.72%)
Apr 03, 2019 2.660 2.910 2.620 2.900 1,350,792 +0.24(+9.02%)
Apr 02, 2019 2.630 2.690 2.610 2.660 121,935 +0.05(+1.92%)
Apr 01, 2019 2.670 2.690 2.610 2.610 39,019 -0.04(-1.51%)
Mar 29, 2019 2.670 2.700 2.560 2.650 204,900 +0.05(+1.92%)
Mar 28, 2019 2.650 2.710 2.570 2.600 356,220 -0.02(-0.76%)
Mar 27, 2019 2.650 2.880 2.580 2.620 350,145 -0.02(-0.76%)
Mar 26, 2019 2.650 2.750 2.610 2.640 290,448 +0.04(+1.54%)
Mar 25, 2019 2.700 2.710 2.500 2.600 259,668 +0.02(+0.78%)
Mar 22, 2019 2.940 2.940 2.500 2.580 802,101 -0.30(-10.42%)
Mar 21, 2019 3.060 3.060 2.840 2.880 453,581 -0.12(-4.00%)
Mar 20, 2019 2.770 3.150 2.770 3.000 852,954 +0.21(+7.53%)
Mar 19, 2019 2.600 2.940 2.560 2.790 733,387 +0.23(+8.98%)
Mar 18, 2019 2.370 2.600 2.370 2.560 418,879 +0.25(+10.82%)
Mar 15, 2019 2.540 2.580 2.250 2.310 440,661 -0.16(-6.48%)
Mar 14, 2019 2.510 2.620 2.470 2.470 320,453 -0.05(-1.98%)
Mar 13, 2019 2.410 2.580 2.380 2.520 354,408 +0.10(+4.13%)
Mar 12, 2019 2.350 2.420 2.250 2.420 267,492 +0.09(+3.86%)
Mar 11, 2019 2.400 2.500 2.310 2.330 339,551 -0.07(-2.92%)
Mar 08, 2019 2.320 2.400 2.320 2.400 310,129 +0.08(+3.45%)
Mar 07, 2019 2.400 2.420 2.300 2.320 516,901 -0.06(-2.52%)
Mar 06, 2019 2.450 2.520 2.350 2.380 679,948 -0.22(-8.46%)
Mar 04, 2019 2.600 2.600 2.600 0 -0.08(-2.99%)
Mar 01, 2019 2.440 2.690 2.440 2.680 482,963 +0.25(+10.29%)
Feb 28, 2019 2.380 2.500 2.370 2.430 466,838 +0.03(+1.25%)
Feb 27, 2019 2.420 2.450 2.230 2.400 433,134 +0.00(+0.00%)
Feb 26, 2019 2.500 2.540 2.320 2.400 819,087 -0.07(-2.83%)
Feb 25, 2019 2.400 2.560 2.360 2.470 803,675 +0.16(+6.93%)
Feb 22, 2019 2.190 2.350 2.190 2.310 829,166 +0.20(+9.48%)
Feb 21, 2019 1.990 2.320 1.990 2.110 1,092,438 +0.11(+5.50%)
Feb 20, 2019 1.930 2.140 1.850 2.000 1,164,913 +0.07(+3.63%)
Feb 19, 2019 1.620 1.950 1.620 1.930 578,180 +0.32(+19.88%)
Feb 15, 2019 1.610 1.610 1.610 0 +0.04(+2.55%)
Feb 14, 2019 1.550 1.570 1.530 1.570 195,794 +0.02(+1.29%)
Feb 13, 2019 1.580 1.580 1.520 1.550 88,411 -0.03(-1.90%)
Feb 12, 2019 1.580 1.580 1.560 1.580 127,493 +0.01(+0.64%)
Feb 11, 2019 1.600 1.600 1.550 1.570 197,761 +0.05(+3.29%)
Feb 08, 2019 1.520 1.530 1.500 1.520 116,469 +0.01(+0.66%)
Feb 07, 2019 1.530 1.550 1.490 1.510 269,677 -0.01(-0.66%)
Feb 06, 2019 1.590 1.620 1.510 1.520 225,734 -0.07(-4.40%)
Feb 05, 2019 1.560 1.630 1.540 1.590 395,737 +0.04(+2.58%)
Feb 04, 2019 1.500 1.580 1.490 1.550 424,966 +0.07(+4.73%)
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.