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

Fire & Flower Holdings Corp (OP: FFLWF )

0.1200 UNCHANGED
Last Price Updated: 10:16 AM EDT, Jun 6, 2023 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 (%)
Nov 29, 2019 0.6657 0.6779 0.6600 0.6600 37,000 -0.03(-3.94%)
Nov 27, 2019 0.6502 0.6903 0.6304 0.6871 229,000 +0.01(+2.16%)
Nov 26, 2019 0.7117 0.7117 0.6465 0.6726 189,810 -0.03(-3.91%)
Nov 25, 2019 0.7240 0.7300 0.6862 0.7000 86,876 -0.02(-3.34%)
Nov 22, 2019 0.7965 0.7965 0.7242 0.7242 89,400 -0.05(-5.95%)
Nov 21, 2019 0.7720 0.8170 0.7520 0.7700 105,521 +0.01(+0.65%)
Nov 20, 2019 0.7172 0.7875 0.7124 0.7650 238,344 +0.11(+16.08%)
Nov 19, 2019 0.6256 0.6836 0.5916 0.6590 101,856 +0.04(+6.29%)
Nov 18, 2019 0.6116 0.6200 0.5800 0.6200 182,720 +0.01(+2.19%)
Nov 15, 2019 0.6003 0.6090 0.5610 0.6067 465,600 +0.01(+1.05%)
Nov 14, 2019 0.5860 0.6304 0.5620 0.6004 170,520 -0.04(-6.19%)
Nov 13, 2019 0.6750 0.6999 0.6400 0.6400 121,966 -0.04(-5.91%)
Nov 12, 2019 0.7250 0.7250 0.6708 0.6802 160,351 -0.04(-6.18%)
Nov 11, 2019 0.7850 0.7850 0.7200 0.7250 41,953 -0.03(-3.85%)
Nov 08, 2019 0.7223 0.7550 0.7100 0.7540 47,000 +0.02(+3.08%)
Nov 07, 2019 0.7792 0.7846 0.7300 0.7315 48,407 -0.02(-2.86%)
Nov 06, 2019 0.7387 0.7537 0.7000 0.7530 129,630 +0.00(+0.40%)
Nov 05, 2019 0.7664 0.7664 0.7407 0.7500 30,043 -0.03(-3.47%)
Nov 04, 2019 0.8200 0.8200 0.7670 0.7770 108,113 -0.00(-0.38%)
Nov 01, 2019 0.8110 0.8176 0.7760 0.7800 106,700 -0.03(-4.29%)
Oct 31, 2019 0.8215 0.8259 0.8000 0.8150 27,668 +0.01(+0.67%)
Oct 30, 2019 0.8354 0.8409 0.8051 0.8096 67,272 -0.03(-3.18%)
Oct 29, 2019 0.8750 0.8871 0.8043 0.8362 77,954 -0.04(-5.10%)
Oct 28, 2019 0.9057 0.9200 0.8680 0.8811 55,269 -0.03(-2.99%)
Oct 25, 2019 0.8900 0.9126 0.8672 0.9083 42,100 +0.04(+4.75%)
Oct 24, 2019 0.8930 0.8930 0.8500 0.8671 82,592 -0.02(-2.03%)
Oct 23, 2019 0.9090 0.9090 0.8500 0.8851 44,359 +0.02(+2.44%)
Oct 22, 2019 0.8979 0.9046 0.8600 0.8640 73,258 -0.05(-5.57%)
Oct 21, 2019 0.8940 0.9370 0.8940 0.9150 31,266 +0.00(+0.00%)
Oct 18, 2019 0.9285 0.9420 0.9037 0.9150 28,200 -0.03(-3.42%)
Oct 17, 2019 0.9670 0.9670 0.9037 0.9474 53,766 +0.03(+2.98%)
Oct 16, 2019 0.9210 0.9700 0.8940 0.9200 86,930 -0.03(-3.39%)
Oct 15, 2019 0.8930 0.9600 0.8930 0.9523 220,867 +0.08(+9.46%)
Oct 14, 2019 0.9156 0.9299 0.8383 0.8700 45,415 -0.02(-2.47%)
Oct 11, 2019 0.8700 0.9300 0.8500 0.8920 135,000 -0.03(-3.04%)
Oct 10, 2019 0.9300 0.9442 0.8920 0.9200 68,526 -0.02(-1.69%)
Oct 09, 2019 0.8976 0.9358 0.8768 0.9358 39,348 +0.05(+5.48%)
Oct 08, 2019 0.9051 0.9112 0.8833 0.8872 36,375 -0.01(-1.18%)
Oct 07, 2019 0.9250 0.9280 0.8800 0.8978 54,986 -0.02(-2.41%)
Oct 04, 2019 0.9550 0.9550 0.9000 0.9200 115,500 -0.03(-3.18%)
Oct 03, 2019 0.9000 0.9746 0.9000 0.9502 78,601 +0.04(+4.20%)
Oct 02, 2019 0.8080 0.9300 0.7950 0.9119 273,083 +0.04(+5.09%)
Oct 01, 2019 0.8845 0.9019 0.8643 0.8677 84,384 -0.03(-2.85%)
Sep 30, 2019 0.9410 0.9637 0.8400 0.8932 281,477 -0.05(-4.98%)
Sep 27, 2019 0.9694 0.9858 0.9350 0.9400 151,200 -0.04(-4.11%)
Sep 26, 2019 0.9929 0.9930 0.9400 0.9803 90,137 +0.00(+0.14%)
Sep 25, 2019 1.015 1.030 0.9298 0.9789 337,171 -0.03(-3.08%)
Sep 24, 2019 1.068 1.069 0.9924 1.010 158,611 -0.07(-6.91%)
Sep 23, 2019 1.110 1.110 1.045 1.085 43,843 +0.02(+2.36%)
Sep 20, 2019 1.100 1.110 1.050 1.060 195,800 -0.08(-7.02%)
Sep 19, 2019 1.183 1.194 1.140 1.140 92,172 -0.04(-3.39%)
Sep 18, 2019 1.225 1.245 1.175 1.180 456,291 -0.03(-2.54%)
Sep 17, 2019 1.280 1.280 1.170 1.211 220,227 +0.02(+1.75%)
Sep 16, 2019 1.250 1.280 1.180 1.190 308,410 +0.01(+0.85%)
Sep 13, 2019 1.107 1.180 1.100 1.180 170,500 +0.05(+4.42%)
Sep 12, 2019 1.104 1.130 1.090 1.130 87,708 +0.01(+0.45%)
Sep 11, 2019 1.088 1.130 1.060 1.125 74,393 +0.06(+6.12%)
Sep 10, 2019 1.120 1.122 1.060 1.060 66,275 -0.06(-5.36%)
Sep 09, 2019 1.120 1.140 1.083 1.120 125,361 +0.01(+0.90%)
Sep 06, 2019 1.079 1.125 1.050 1.110 86,600 +0.04(+4.13%)
Sep 05, 2019 1.040 1.069 1.030 1.066 54,808 +0.02(+1.62%)
Sep 04, 2019 1.031 1.050 1.009 1.049 78,443 +0.05(+4.90%)
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.