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 (%)
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%)
Jun 01, 2021 0.9110 0.9723 0.9110 0.9440 413,520 +0.07(+8.51%)
May 28, 2021 0.8691 0.8966 0.8501 0.8700 251,336 +0.01(+0.58%)
May 27, 2021 0.8900 0.8990 0.8600 0.8650 76,303 -0.01(-1.24%)
May 26, 2021 0.8700 0.8760 0.8700 0.8759 453,878 +0.04(+4.52%)
May 25, 2021 0.8500 0.8594 0.8335 0.8380 212,484 -0.01(-1.41%)
May 24, 2021 0.8555 0.8725 0.8075 0.8500 134,777 +0.00(+0.00%)
May 21, 2021 0.8600 0.8624 0.8276 0.8500 92,669 -0.01(-0.92%)
May 20, 2021 0.8830 0.8830 0.8359 0.8579 110,652 +0.02(+1.84%)
May 19, 2021 0.8387 0.8700 0.8220 0.8424 90,329 -0.03(-3.48%)
May 18, 2021 0.8550 0.8737 0.8242 0.8728 279,366 +0.04(+4.56%)
May 17, 2021 0.7720 0.8470 0.7720 0.8347 261,465 +0.02(+1.84%)
May 14, 2021 0.8110 0.8552 0.7986 0.8196 434,319 +0.02(+2.22%)
May 13, 2021 0.7380 0.8336 0.7380 0.8018 201,800 -0.00(-0.40%)
May 12, 2021 0.8372 0.9000 0.8050 0.8050 181,301 -0.04(-5.29%)
May 11, 2021 0.8535 0.9340 0.8300 0.8500 166,035 -0.03(-3.16%)
May 10, 2021 0.9790 0.9790 0.8660 0.8777 172,957 -0.02(-2.48%)
May 07, 2021 0.9084 0.9350 0.9000 0.9000 54,975 -0.00(-0.14%)
May 06, 2021 0.9500 0.9500 0.9013 0.9013 182,965 -0.03(-3.05%)
May 05, 2021 0.8530 0.9297 0.8530 0.9297 108,366 +0.03(+3.78%)
May 04, 2021 0.8590 0.9225 0.8590 0.8958 189,593 -0.02(-2.45%)
May 03, 2021 0.9150 0.9200 0.8680 0.9183 195,683 +0.01(+1.39%)
Apr 30, 2021 0.8610 0.9400 0.8610 0.9057 154,300 +0.01(+0.89%)
Apr 29, 2021 0.9200 0.9294 0.8621 0.8977 148,229 -0.01(-1.52%)
Apr 28, 2021 0.9050 0.9196 0.8491 0.9116 220,918 +0.06(+7.25%)
Apr 27, 2021 0.8500 0.9370 0.8382 0.8500 547,230 +0.02(+2.60%)
Apr 26, 2021 0.8492 0.8500 0.8105 0.8285 141,098 +0.01(+1.04%)
Apr 23, 2021 0.8048 0.8334 0.8048 0.8200 309,600 +0.02(+2.74%)
Apr 22, 2021 0.8250 0.8349 0.7931 0.7981 232,714 -0.01(-1.44%)
Apr 21, 2021 0.8420 0.8420 0.7786 0.8098 155,607 +0.02(+2.52%)
Apr 20, 2021 0.8400 0.8521 0.7636 0.7899 291,928 -0.06(-7.04%)
Apr 19, 2021 0.9100 0.9100 0.8100 0.8497 324,827 -0.02(-2.80%)
Apr 16, 2021 0.8800 0.8905 0.8678 0.8742 439,600 -0.01(-1.49%)
Apr 15, 2021 0.8575 0.9048 0.8575 0.8874 200,295 -0.01(-0.76%)
Apr 14, 2021 0.8490 0.9220 0.8490 0.8942 91,026 -0.02(-2.55%)
Apr 13, 2021 0.9400 0.9487 0.8751 0.9176 290,840 -0.02(-2.14%)
Apr 12, 2021 1.040 1.040 0.9300 0.9377 152,445 -0.08(-7.50%)
Apr 09, 2021 0.8902 1.014 0.8700 1.014 606,900 +0.12(+13.89%)
Apr 08, 2021 0.9026 0.9026 0.8496 0.8901 127,933 +0.02(+1.73%)
Apr 07, 2021 0.8603 0.9000 0.8603 0.8750 76,930 -0.02(-2.62%)
Apr 06, 2021 0.9512 0.9512 0.8900 0.8985 110,302 -0.01(-0.84%)
Apr 05, 2021 0.9690 0.9690 0.8921 0.9061 200,660 +0.00(+0.18%)
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.