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 (%)
Aug 31, 2021 0.7309 0.7309 0.7162 0.7252 27,224 -0.00(-0.40%)
Aug 30, 2021 0.7274 0.7308 0.7205 0.7281 84,385 -0.01(-0.83%)
Aug 27, 2021 0.7750 0.7750 0.7127 0.7342 26,944 +0.01(+1.14%)
Aug 26, 2021 0.7135 0.7303 0.7124 0.7259 61,846 -0.01(-0.75%)
Aug 25, 2021 0.7419 0.7419 0.7116 0.7314 31,526 +0.02(+2.54%)
Aug 24, 2021 0.7194 0.7337 0.7110 0.7133 63,086 -0.01(-0.82%)
Aug 23, 2021 0.7200 0.7300 0.7094 0.7192 54,876 +0.00(+0.46%)
Aug 20, 2021 0.7340 0.7340 0.6885 0.7159 28,736 -0.01(-1.06%)
Aug 19, 2021 0.7300 0.7500 0.7083 0.7236 74,854 -0.02(-2.22%)
Aug 18, 2021 0.7340 0.7464 0.7271 0.7400 84,769 -0.00(-0.08%)
Aug 17, 2021 0.7201 0.7424 0.7173 0.7406 166,832 -0.01(-1.65%)
Aug 16, 2021 0.7510 0.8061 0.7498 0.7530 94,626 -0.05(-6.46%)
Aug 13, 2021 0.8610 0.8610 0.7542 0.8050 258,091 -0.01(-0.62%)
Aug 12, 2021 0.7419 0.8100 0.7405 0.8100 136,731 +0.06(+8.00%)
Aug 11, 2021 0.7370 0.7600 0.7340 0.7500 129,691 -0.01(-1.19%)
Aug 10, 2021 0.7376 0.7685 0.7337 0.7590 135,832 +0.03(+3.94%)
Aug 09, 2021 0.6990 0.7500 0.6990 0.7302 108,756 +0.00(+0.03%)
Aug 06, 2021 0.7800 0.7800 0.7300 0.7300 210,243 -0.05(-6.41%)
Aug 05, 2021 0.7350 0.7800 0.7150 0.7800 78,681 +0.05(+6.62%)
Aug 04, 2021 0.7420 0.7500 0.7166 0.7316 91,221 +0.00(+0.41%)
Aug 03, 2021 0.7398 0.7490 0.7277 0.7286 42,648 -0.01(-1.29%)
Aug 02, 2021 0.7104 0.7500 0.7104 0.7381 31,149 -0.01(-1.59%)
Jul 30, 2021 0.7700 0.7843 0.7500 0.7500 51,757 -0.02(-2.28%)
Jul 29, 2021 0.7473 0.7750 0.7473 0.7675 39,314 +0.02(+2.18%)
Jul 28, 2021 0.7392 0.7601 0.7353 0.7511 56,288 +0.02(+2.95%)
Jul 27, 2021 0.8080 0.8080 0.7290 0.7296 87,460 -0.03(-3.82%)
Jul 26, 2021 0.7104 0.7586 0.7104 0.7586 41,974 +0.02(+2.68%)
Jul 23, 2021 0.7500 0.7570 0.7280 0.7388 60,748 -0.01(-1.23%)
Jul 22, 2021 0.7927 0.7927 0.7364 0.7480 149,647 -0.03(-4.24%)
Jul 21, 2021 0.7300 0.7818 0.7300 0.7811 60,428 +0.03(+4.15%)
Jul 20, 2021 0.7100 0.7679 0.7020 0.7500 265,531 +0.02(+2.67%)
Jul 19, 2021 0.7500 0.7666 0.7100 0.7305 266,271 -0.04(-5.27%)
Jul 16, 2021 0.7900 0.8030 0.7540 0.7711 117,764 -0.01(-1.72%)
Jul 15, 2021 0.8590 0.8590 0.7800 0.7846 157,305 -0.04(-4.56%)
Jul 14, 2021 0.8030 0.8577 0.8030 0.8221 98,862 -0.03(-3.09%)
Jul 13, 2021 0.8196 0.8504 0.7957 0.8483 211,436 +0.04(+4.88%)
Jul 12, 2021 0.8536 0.8700 0.8080 0.8088 55,903 -0.03(-3.25%)
Jul 09, 2021 0.8376 0.8466 0.7987 0.8360 122,034 +0.03(+3.26%)
Jul 08, 2021 0.8200 0.8275 0.7900 0.8096 173,048 -0.02(-1.87%)
Jul 07, 2021 0.8411 0.8574 0.7800 0.8250 220,997 -0.02(-2.03%)
Jul 06, 2021 0.8990 0.9020 0.8402 0.8421 174,381 -0.05(-5.38%)
Jul 02, 2021 0.8460 0.9000 0.8460 0.8900 59,311 -0.01(-1.12%)
Jul 01, 2021 0.8807 0.9020 0.8367 0.9001 93,751 +0.02(+2.65%)
Jun 30, 2021 0.8800 0.8830 0.8701 0.8769 129,387 +0.00(+0.56%)
Jun 29, 2021 0.8608 0.8799 0.8608 0.8720 230,625 +0.01(+0.72%)
Jun 28, 2021 0.8631 0.8771 0.8575 0.8658 167,597 -0.00(-0.48%)
Jun 25, 2021 0.8799 0.8799 0.8572 0.8700 53,204 -0.00(-0.34%)
Jun 24, 2021 0.8828 0.8830 0.8658 0.8730 291,811 -0.01(-0.71%)
Jun 23, 2021 0.8520 0.8850 0.8520 0.8792 128,655 +0.03(+3.19%)
Jun 22, 2021 0.8310 0.8600 0.8310 0.8520 78,129 -0.01(-0.93%)
Jun 21, 2021 0.8500 0.8670 0.8409 0.8600 85,678 -0.00(-0.29%)
Jun 18, 2021 0.8708 0.8855 0.8434 0.8625 105,456 -0.02(-2.13%)
Jun 17, 2021 0.8897 0.8919 0.8611 0.8813 199,853 -0.01(-0.97%)
Jun 16, 2021 0.8680 0.9250 0.8680 0.8899 131,696 -0.02(-2.13%)
Jun 15, 2021 0.9200 0.9200 0.8597 0.9093 207,066 -0.01(-1.16%)
Jun 14, 2021 0.9000 0.9307 0.9000 0.9200 101,170 +0.01(+0.77%)
Jun 11, 2021 0.9050 0.9514 0.8850 0.9130 249,367 -0.01(-0.65%)
Jun 10, 2021 0.9900 0.9900 0.9098 0.9190 109,751 -0.04(-4.63%)
Jun 09, 2021 0.9600 0.9900 0.9600 0.9636 289,872 +0.00(+0.38%)
Jun 08, 2021 0.9220 1.000 0.9220 0.9600 383,412 +0.02(+1.92%)
Jun 07, 2021 0.9240 0.9560 0.9000 0.9419 82,686 +0.03(+3.66%)
Jun 04, 2021 0.9690 0.9389 0.9086 0.9086 69,201 -0.03(-3.23%)
Jun 03, 2021 0.9725 0.9725 0.9130 0.9389 54,348 -0.02(-1.91%)
Jun 02, 2021 0.9000 0.9577 0.9000 0.9572 81,971 +0.01(+1.40%)
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.