Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowr Corp (OP: FLWPF )

0.0189 UNCHANGED
Last Price Updated: 1:56 PM EDT, Oct 17, 2022 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 5.269 5.320 5.000 5.000 85,400 -0.25(-4.81%)
May 30, 2019 5.440 5.440 5.200 5.253 51,212 +0.03(+0.62%)
May 29, 2019 5.330 5.360 5.150 5.220 67,212 -0.07(-1.32%)
May 28, 2019 5.343 5.490 5.137 5.290 113,477 -0.16(-2.94%)
May 24, 2019 5.758 5.780 5.411 5.450 172,200 +0.25(+4.74%)
May 23, 2019 5.300 5.340 5.125 5.204 31,421 -0.14(-2.62%)
May 22, 2019 5.334 5.370 5.150 5.344 39,820 +0.10(+1.98%)
May 21, 2019 5.380 5.380 5.130 5.240 39,868 -0.15(-2.87%)
May 20, 2019 5.260 5.400 5.125 5.395 33,800 +0.19(+3.75%)
May 17, 2019 5.200 5.220 5.040 5.200 41,500 -0.01(-0.26%)
May 16, 2019 5.280 5.340 5.180 5.213 38,669 +0.09(+1.82%)
May 15, 2019 5.057 5.300 5.050 5.120 38,986 +0.05(+1.02%)
May 14, 2019 5.100 5.140 4.907 5.068 53,366 -0.02(-0.43%)
May 13, 2019 5.130 5.140 4.820 5.090 47,922 -0.03(-0.67%)
May 10, 2019 4.817 5.124 4.750 5.124 58,700 +0.36(+7.50%)
May 09, 2019 4.919 5.060 4.720 4.766 52,072 -0.27(-5.42%)
May 08, 2019 4.896 5.040 4.896 5.040 23,570 +0.16(+3.27%)
May 07, 2019 4.902 4.970 4.849 4.880 23,056 -0.15(-2.98%)
May 06, 2019 4.740 5.051 4.740 5.030 48,131 +0.03(+0.62%)
May 03, 2019 5.072 5.103 4.940 4.999 39,500 -0.15(-2.93%)
May 02, 2019 4.998 5.150 4.794 5.150 44,639 +0.12(+2.49%)
May 01, 2019 4.750 5.050 4.750 5.025 41,912 +0.14(+2.76%)
Apr 30, 2019 4.881 5.000 4.780 4.890 43,557 -0.01(-0.20%)
Apr 29, 2019 5.130 5.240 4.900 4.900 70,658 -0.21(-4.11%)
Apr 26, 2019 5.131 5.240 5.010 5.110 39,900 -0.01(-0.20%)
Apr 25, 2019 4.990 5.220 4.990 5.120 62,130 +0.01(+0.20%)
Apr 24, 2019 5.290 5.290 5.071 5.110 92,908 -0.09(-1.73%)
Apr 23, 2019 5.300 5.300 5.100 5.200 117,272 +0.05(+0.92%)
Apr 22, 2019 5.190 5.190 5.031 5.153 78,670 +0.12(+2.44%)
Apr 18, 2019 4.965 5.100 4.950 5.030 52,600 +0.07(+1.41%)
Apr 17, 2019 5.109 5.210 4.910 4.960 91,878 -0.04(-0.80%)
Apr 16, 2019 5.044 5.155 4.960 5.000 84,280 +0.02(+0.45%)
Apr 15, 2019 4.971 5.170 4.850 4.978 128,469 +0.06(+1.22%)
Apr 12, 2019 5.072 5.170 4.833 4.918 129,200 -0.08(-1.62%)
Apr 11, 2019 5.062 5.200 4.928 4.999 295,047 -0.04(-0.82%)
Apr 10, 2019 4.750 5.100 4.470 5.040 631,810 +0.64(+14.55%)
Apr 09, 2019 4.592 4.875 4.387 4.400 67,729 -0.22(-4.76%)
Apr 08, 2019 4.801 4.900 4.570 4.620 108,671 -0.16(-3.34%)
Apr 05, 2019 4.522 4.809 4.500 4.779 121,100 +0.29(+6.45%)
Apr 04, 2019 4.457 4.540 4.410 4.490 45,751 -0.04(-0.93%)
Apr 03, 2019 4.430 4.700 4.430 4.532 45,398 +0.01(+0.15%)
Apr 02, 2019 4.760 4.760 4.381 4.526 50,048 -0.10(-2.06%)
Apr 01, 2019 4.716 4.900 4.514 4.621 81,304 -0.03(-0.66%)
Mar 29, 2019 4.753 4.753 4.597 4.651 44,700 -0.02(-0.40%)
Mar 28, 2019 4.800 4.860 4.530 4.670 88,245 -0.13(-2.71%)
Mar 27, 2019 4.919 4.920 4.524 4.800 107,255 -0.09(-1.86%)
Mar 26, 2019 4.781 4.995 4.760 4.891 114,071 +0.14(+2.96%)
Mar 25, 2019 4.320 4.750 4.310 4.750 160,750 +0.40(+9.15%)
Mar 22, 2019 4.500 4.700 4.252 4.352 75,800 -0.12(-2.67%)
Mar 21, 2019 4.532 4.734 4.400 4.471 106,487 -0.16(-3.43%)
Mar 20, 2019 5.063 5.180 4.450 4.630 176,655 -0.43(-8.50%)
Mar 19, 2019 5.471 5.471 5.059 5.060 109,353 -0.19(-3.62%)
Mar 18, 2019 5.401 5.510 5.085 5.250 121,864 +0.10(+1.94%)
Mar 15, 2019 5.600 5.610 5.000 5.150 208,500 -0.38(-6.79%)
Mar 14, 2019 6.000 6.000 5.380 5.525 163,847 -0.26(-4.44%)
Mar 13, 2019 5.885 6.300 5.691 5.782 453,491 +0.08(+1.43%)
Mar 12, 2019 5.220 5.700 5.100 5.700 221,875 +0.69(+13.77%)
Mar 11, 2019 4.780 5.719 4.780 5.010 225,234 +0.17(+3.58%)
Mar 08, 2019 4.424 4.859 4.240 4.837 137,000 +0.61(+14.35%)
Mar 07, 2019 4.115 4.354 3.970 4.230 84,558 +0.13(+3.06%)
Mar 06, 2019 4.153 4.220 4.077 4.104 54,779 -0.08(-1.92%)
Mar 05, 2019 4.204 4.259 4.090 4.184 77,891 +0.02(+0.41%)
Mar 04, 2019 4.310 4.335 4.093 4.167 151,273 +0.04(+0.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.