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 (%)
May 31, 2019 0.9048 0.9206 0.8701 0.9195 101,200 -0.01(-0.87%)
May 30, 2019 0.9600 0.9600 0.9059 0.9276 26,445 -0.01(-0.63%)
May 29, 2019 0.9451 0.9636 0.9140 0.9335 67,181 -0.01(-1.23%)
May 28, 2019 0.9316 0.9975 0.9100 0.9451 191,459 +0.03(+3.31%)
May 24, 2019 0.8890 0.9200 0.8890 0.9148 44,500 +0.02(+2.79%)
May 23, 2019 0.8880 0.9340 0.8854 0.8900 164,824 -0.04(-4.73%)
May 22, 2019 0.9320 0.9675 0.9200 0.9342 68,988 -0.02(-1.66%)
May 21, 2019 0.9590 0.9950 0.9470 0.9500 80,948 -0.00(-0.11%)
May 20, 2019 0.9000 1.030 0.9000 0.9510 107,922 -0.02(-2.06%)
May 17, 2019 0.9900 0.9900 0.9648 0.9710 122,100 -0.02(-1.92%)
May 16, 2019 0.9660 1.039 0.9500 0.9900 272,657 +0.03(+2.76%)
May 15, 2019 1.004 1.004 0.9500 0.9634 74,597 -0.01(-1.50%)
May 14, 2019 0.9735 1.023 0.9700 0.9781 65,346 +0.01(+0.99%)
May 13, 2019 1.040 1.040 0.9600 0.9685 56,055 -0.01(-1.37%)
May 10, 2019 1.000 1.000 0.9521 0.9820 80,600 +0.02(+2.25%)
May 09, 2019 1.045 1.070 0.9500 0.9604 127,929 -0.07(-6.76%)
May 08, 2019 1.100 1.100 1.020 1.030 64,748 -0.02(-1.90%)
May 07, 2019 1.028 1.090 1.000 1.050 389,289 +0.02(+1.89%)
May 06, 2019 1.060 1.150 1.010 1.030 177,864 +0.00(+0.05%)
May 03, 2019 0.9940 1.030 0.9850 1.030 38,300 +0.00(+0.00%)
May 02, 2019 1.022 1.050 1.000 1.030 62,752 +0.00(+0.20%)
May 01, 2019 1.040 1.040 1.000 1.028 113,525 +0.03(+2.89%)
Apr 30, 2019 0.9836 1.020 0.9628 0.9990 48,101 +0.01(+1.42%)
Apr 29, 2019 1.007 1.010 0.9600 0.9850 99,323 -0.03(-2.48%)
Apr 26, 2019 0.9900 1.020 0.9858 1.010 41,500 +0.02(+1.88%)
Apr 25, 2019 1.030 1.030 0.9745 0.9914 35,949 -0.04(-3.75%)
Apr 24, 2019 0.9834 1.040 0.9711 1.030 62,306 +0.04(+3.82%)
Apr 23, 2019 1.030 1.040 0.9530 0.9921 76,276 -0.02(-1.77%)
Apr 22, 2019 0.9470 1.010 0.9337 1.010 65,977 +0.08(+8.58%)
Apr 18, 2019 0.9588 0.9810 0.9095 0.9302 126,600 -0.04(-4.18%)
Apr 17, 2019 1.140 1.140 0.9403 0.9708 82,092 -0.01(-1.40%)
Apr 16, 2019 0.9795 1.130 0.9481 0.9846 71,371 +0.01(+1.51%)
Apr 15, 2019 1.041 1.115 0.9600 0.9700 110,640 -0.05(-4.57%)
Apr 12, 2019 1.105 1.160 0.9878 1.016 101,900 +0.02(+1.65%)
Apr 11, 2019 1.075 1.115 1.000 1.000 113,426 -0.05(-4.76%)
Apr 10, 2019 1.030 1.050 1.010 1.050 50,430 +0.04(+3.96%)
Apr 09, 2019 1.055 1.070 1.010 1.010 321,651 -0.01(-0.98%)
Apr 08, 2019 1.023 1.080 1.000 1.020 211,981 -0.02(-1.91%)
Apr 05, 2019 1.056 1.094 1.010 1.040 89,000 +0.01(+0.51%)
Apr 04, 2019 1.089 1.200 1.007 1.035 81,020 -0.04(-3.31%)
Apr 03, 2019 1.005 1.126 1.005 1.070 136,141 -0.02(-2.11%)
Apr 02, 2019 1.032 1.100 1.010 1.093 78,255 +0.07(+7.17%)
Apr 01, 2019 1.023 1.110 0.9993 1.020 106,961 +0.04(+4.08%)
Mar 29, 2019 0.9400 1.000 0.9400 0.9800 74,300 +0.04(+4.30%)
Mar 28, 2019 0.9500 1.030 0.9275 0.9396 89,137 -0.01(-1.09%)
Mar 27, 2019 0.9956 0.9990 0.9500 0.9500 274,404 -0.03(-2.96%)
Mar 26, 2019 1.004 1.020 0.9765 0.9790 138,476 -0.02(-1.71%)
Mar 25, 2019 0.9793 1.050 0.9376 0.9960 214,730 +0.02(+2.14%)
Mar 22, 2019 0.9648 1.048 0.9300 0.9751 208,000 +0.01(+0.87%)
Mar 21, 2019 1.040 1.050 0.9461 0.9667 202,578 -0.08(-7.93%)
Mar 20, 2019 1.032 1.100 1.001 1.050 90,927 +0.02(+1.95%)
Mar 19, 2019 1.200 1.200 1.020 1.030 219,664 -0.01(-1.21%)
Mar 18, 2019 1.091 1.110 1.024 1.042 368,615 -0.01(-0.71%)
Mar 15, 2019 1.082 1.110 1.046 1.050 153,500 -0.05(-4.55%)
Mar 14, 2019 1.083 1.135 1.000 1.100 77,619 +0.03(+2.80%)
Mar 13, 2019 1.112 1.200 1.067 1.070 203,274 -0.04(-3.60%)
Mar 12, 2019 1.500 1.500 1.065 1.110 225,263 -0.02(-1.77%)
Mar 11, 2019 1.350 1.350 1.117 1.130 136,221 -0.02(-1.73%)
Mar 08, 2019 1.122 1.220 1.107 1.150 129,900 +0.04(+3.59%)
Mar 07, 2019 1.167 1.300 1.103 1.110 364,201 -0.05(-4.30%)
Mar 06, 2019 1.140 1.290 1.098 1.160 942,625 +0.05(+4.50%)
Mar 05, 2019 1.136 1.241 1.097 1.110 231,276 -0.02(-1.77%)
Mar 04, 2019 1.169 1.380 1.106 1.130 343,969 -0.04(-3.17%)
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.