Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flow Beverage Corp (TSX: FLOW )

0.1450 -0.0050 (-3.33%)
Streaming Delayed Price Updated: 11:07 AM EST, Nov 25, 2024 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 (%)
Nov 22, 2024 0.1500 0.1500 0.1500 0.1500 17,920 -0.01(-3.23%)
Nov 21, 2024 0.1500 0.1550 0.1500 0.1550 7,000 +0.01(+3.33%)
Nov 20, 2024 0.1700 0.1700 0.1450 0.1500 99,500 -0.02(-9.09%)
Nov 19, 2024 0.1500 0.1700 0.1450 0.1650 229,472 +0.01(+6.45%)
Nov 18, 2024 0.1550 0.1600 0.1550 0.1550 91,710 +0.00(+0.00%)
Nov 15, 2024 0.1550 0.1550 0.1550 0.1550 575 -0.01(-3.13%)
Nov 14, 2024 0.1600 0.1600 0.1600 0.1600 124,888 +0.00(+0.00%)
Nov 13, 2024 0.1600 0.1600 0.1600 0.1600 165,180 +0.01(+3.23%)
Nov 12, 2024 0.1550 0.1550 0.1550 0.1550 9,980 +0.00(+0.00%)
Nov 11, 2024 0.1550 0.1600 0.1550 0.1550 17,504 +0.00(+0.00%)
Nov 08, 2024 0.1550 0.1550 0.1550 0.1550 28,100 +0.00(+0.00%)
Nov 07, 2024 0.1600 0.1600 0.1550 0.1550 52,718 -0.01(-3.13%)
Nov 06, 2024 0.1650 0.1650 0.1600 0.1600 47,103 +0.00(+0.00%)
Nov 05, 2024 0.1600 0.1600 0.1600 0.1600 21,600 -0.01(-3.03%)
Nov 01, 2024 0.1650 188 -0.01(-2.94%)
Oct 31, 2024 0.1700 0.1700 0.1700 0.1700 3,002 +0.00(+0.00%)
Oct 30, 2024 0.1700 0.1700 0.1700 0.1700 17,000 -0.01(-5.56%)
Oct 29, 2024 0.1800 0.1800 0.1750 0.1800 35,000 +0.00(+0.00%)
Oct 28, 2024 0.1800 0.1800 0.1800 0.1800 812 +0.00(+0.00%)
Oct 25, 2024 0.1650 0.1900 0.1650 0.1800 84,600 +0.01(+5.88%)
Oct 24, 2024 0.1700 0.1750 0.1700 0.1700 54,750 +0.00(+0.00%)
Oct 23, 2024 0.1600 0.1700 0.1600 0.1700 62,200 +0.02(+9.68%)
Oct 22, 2024 0.1750 0.1750 0.1550 0.1550 208,044 -0.02(-8.82%)
Oct 21, 2024 0.1700 0.1700 0.1700 0.1700 53,800 +0.00(+0.00%)
Oct 18, 2024 0.1800 0.1900 0.1700 0.1700 64,738 -0.02(-10.53%)
Oct 16, 2024 0.1900 0 +0.00(+0.00%)
Oct 15, 2024 0.1900 0.1900 0.1900 0.1900 8,002 +0.01(+2.70%)
Oct 11, 2024 0.1850 0 -0.01(-5.13%)
Oct 09, 2024 0.1950 0 +0.00(+0.00%)
Oct 08, 2024 0.1850 0.1950 0.1850 0.1950 86,335 +0.02(+8.33%)
Oct 07, 2024 0.1750 0.1900 0.1700 0.1800 115,905 -0.01(-5.26%)
Oct 04, 2024 0.1900 0.1900 0.1900 0.1900 16,000 +0.01(+5.56%)
Oct 03, 2024 0.1750 0.1800 0.1750 0.1800 4,000 +0.01(+5.88%)
Oct 02, 2024 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Oct 01, 2024 0.1700 0.1700 0.1700 0.1700 1,200 -0.01(-5.56%)
Sep 30, 2024 0.1800 0.1800 0.1800 0.1800 2,543 -0.02(-7.69%)
Sep 27, 2024 0.1700 0.1950 0.1700 0.1950 214,800 +0.02(+14.71%)
Sep 26, 2024 0.1750 0.1750 0.1700 0.1700 20,800 +0.00(+0.00%)
Sep 25, 2024 0.1650 0.1800 0.1650 0.1700 24,299 +0.00(+0.00%)
Sep 24, 2024 0.1700 0.1700 0.1700 0.1700 50,100 +0.00(+0.00%)
Sep 23, 2024 0.1750 0.1750 0.1700 0.1700 105,923 -0.01(-5.56%)
Sep 20, 2024 0.1800 0.1800 0.1800 0.1800 22,000 +0.00(+0.00%)
Sep 19, 2024 0.1800 0.1800 0.1800 0.1800 520 +0.00(+0.00%)
Sep 18, 2024 0.1800 0.1800 0.1800 0.1800 70,011 -0.01(-2.70%)
Sep 17, 2024 0.1900 0.1900 0.1850 0.1850 34,000 +0.00(+0.00%)
Sep 16, 2024 0.1900 0.1900 0.1850 0.1850 12,075 -0.01(-2.63%)
Sep 13, 2024 0.1900 0.1900 0.1900 0.1900 1,500 -0.01(-2.56%)
Sep 12, 2024 0.1900 0.1950 0.1900 0.1950 41,000 +0.01(+2.63%)
Sep 11, 2024 0.1650 0.1900 0.1650 0.1900 9,500 +0.01(+5.56%)
Sep 10, 2024 0.1900 0.1900 0.1650 0.1800 40,500 -0.02(-7.69%)
Sep 09, 2024 0.1950 0.1950 0.1800 0.1950 21,503 +0.02(+8.33%)
Sep 06, 2024 0.1900 0.1900 0.1800 0.1800 17,002 -0.01(-5.26%)
Sep 05, 2024 0.1900 0.2000 0.1900 0.1900 20,656 +0.01(+2.70%)
Sep 04, 2024 0.1700 0.1850 0.1700 0.1850 3,421 +0.01(+8.82%)
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.