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 (%)
Jul 31, 2019 1.001 1.030 0.9770 1.010 46,172 +0.02(+2.02%)
Jul 30, 2019 1.012 1.020 0.9607 0.9900 130,938 -0.03(-2.93%)
Jul 29, 2019 1.080 1.113 0.9900 1.020 160,475 -0.00(-0.01%)
Jul 26, 2019 1.040 1.040 0.9900 1.020 195,300 +0.02(+1.69%)
Jul 25, 2019 1.012 1.060 0.9790 1.003 224,174 +0.03(+3.40%)
Jul 24, 2019 1.030 1.111 0.9400 0.9700 672,659 +0.13(+15.39%)
Jul 23, 2019 0.8157 0.8640 0.7550 0.8406 237,891 +0.02(+2.30%)
Jul 22, 2019 0.9000 0.9000 0.8030 0.8217 100,202 -0.04(-5.01%)
Jul 19, 2019 0.7865 0.8846 0.7800 0.8650 52,100 +0.10(+13.22%)
Jul 18, 2019 0.7440 0.7903 0.7440 0.7640 40,460 +0.00(+0.37%)
Jul 17, 2019 0.7795 0.7825 0.7612 0.7612 27,241 -0.01(-1.14%)
Jul 16, 2019 0.7783 0.7858 0.7500 0.7700 72,437 -0.01(-1.28%)
Jul 15, 2019 0.8120 0.8260 0.7500 0.7800 248,133 +0.00(+0.13%)
Jul 12, 2019 0.8389 0.8660 0.7600 0.7790 347,200 -0.04(-5.46%)
Jul 11, 2019 0.8392 0.8753 0.8075 0.8240 73,323 +0.01(+0.94%)
Jul 10, 2019 0.8890 0.8890 0.8163 0.8163 19,908 -0.02(-2.82%)
Jul 09, 2019 0.8755 0.9010 0.8400 0.8400 35,557 -0.03(-2.89%)
Jul 08, 2019 0.9040 0.9236 0.8550 0.8650 56,075 -0.04(-3.89%)
Jul 05, 2019 0.9288 0.9350 0.8561 0.9000 40,900 -0.02(-1.64%)
Jul 03, 2019 0.9205 0.9400 0.9144 0.9150 32,700 +0.02(+1.67%)
Jul 02, 2019 0.8866 0.9300 0.8866 0.9000 67,979 +0.03(+3.12%)
Jul 01, 2019 0.9400 0.9400 0.8550 0.8728 42,683 +0.01(+0.73%)
Jun 28, 2019 0.8725 0.8954 0.8500 0.8665 161,200 +0.03(+4.08%)
Jun 27, 2019 0.8000 0.8599 0.8000 0.8325 126,295 +0.04(+5.51%)
Jun 26, 2019 0.7215 0.8499 0.7215 0.7890 110,441 +0.07(+9.83%)
Jun 25, 2019 0.7125 0.7420 0.7100 0.7184 174,767 -0.00(-0.13%)
Jun 24, 2019 0.7618 0.7630 0.7070 0.7193 82,427 -0.04(-5.23%)
Jun 21, 2019 0.7290 0.7590 0.7290 0.7590 28,100 +0.01(+1.20%)
Jun 20, 2019 0.7380 0.7716 0.7139 0.7500 26,682 -0.01(-1.32%)
Jun 19, 2019 0.7920 0.7920 0.7396 0.7600 47,157 -0.00(-0.52%)
Jun 18, 2019 0.7810 0.7810 0.7400 0.7640 66,021 +0.01(+0.90%)
Jun 17, 2019 0.6962 0.7590 0.6896 0.7572 66,635 +0.05(+6.65%)
Jun 14, 2019 0.7200 0.7505 0.7000 0.7100 108,500 -0.05(-6.08%)
Jun 13, 2019 0.7950 0.7976 0.7300 0.7560 93,266 -0.03(-4.40%)
Jun 12, 2019 0.8300 0.8300 0.7724 0.7908 150,660 -0.04(-4.71%)
Jun 11, 2019 0.8555 0.8555 0.8243 0.8299 23,790 -0.01(-1.46%)
Jun 10, 2019 0.8150 0.8700 0.8150 0.8422 128,713 +0.01(+1.51%)
Jun 07, 2019 0.7680 0.8383 0.7680 0.8297 82,700 +0.06(+7.47%)
Jun 06, 2019 0.8060 0.8060 0.6976 0.7720 188,666 -0.01(-1.81%)
Jun 05, 2019 0.8090 0.8770 0.7862 0.7862 442,399 -0.01(-1.73%)
Jun 04, 2019 0.8700 0.8850 0.7900 0.8000 136,735 -0.07(-8.15%)
Jun 03, 2019 0.9242 0.9500 0.8700 0.8710 92,622 -0.05(-5.27%)
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%)
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.