UK markets closed

Flower One Holdings Inc. (FLOOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0277+0.0073 (+35.78%)
At close: 02:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.02040.02770.02040.02770.0277253,788
23 Jun 20220.02170.02760.02000.02040.0204328,933
22 Jun 20220.02300.02770.02000.02420.0242502,548
21 Jun 20220.02350.03000.01840.02400.0240138,202
17 Jun 20220.02680.02680.02150.02390.0239157,394
16 Jun 20220.01990.02840.01970.02300.0230247,292
15 Jun 20220.02140.02750.02000.02000.0200561,538
14 Jun 20220.02390.02760.02300.02380.023862,119
13 Jun 20220.02870.02990.02300.02300.0230666,553
10 Jun 20220.03140.03140.02750.02750.0275110,943
09 Jun 20220.02870.02870.02870.02870.0287-
08 Jun 20220.03000.03100.02600.02870.0287664,005
07 Jun 20220.03000.03000.02800.02850.028550,923
06 Jun 20220.02670.03800.02670.03000.030050,628
03 Jun 20220.03500.03580.02900.03580.0358197,070
02 Jun 20220.03180.03600.02800.03600.0360477,471
01 Jun 20220.03120.03560.02800.03160.031652,611
31 May 20220.03510.03630.03080.03090.0309143,475
27 May 20220.03190.03210.02700.03070.030747,763
26 May 20220.03520.03520.03200.03200.0320107,360
25 May 20220.02910.03580.02910.03000.03008,852
24 May 20220.03320.03700.03000.03700.0370223,885
23 May 20220.02700.03250.02700.03230.032320,072
20 May 20220.03230.03250.03100.03110.031133,937
19 May 20220.02500.03750.02500.03250.0325157,093
18 May 20220.03710.03750.02000.03330.0333188,853
17 May 20220.02800.03380.02800.02950.029544,500
16 May 20220.03000.03170.02750.02800.0280285,537
13 May 20220.03800.03800.02270.03170.031770,500
12 May 20220.03100.03550.02700.03150.031564,464
11 May 20220.03380.03750.03080.03700.037067,566
10 May 20220.04200.04200.03230.03750.0375172,825
09 May 20220.03970.03970.03500.03800.0380108,476
06 May 20220.03510.03970.03060.03800.0380231,129
05 May 20220.03190.03190.03010.03110.031134,425
04 May 20220.02720.03190.02440.03100.0310256,234
03 May 20220.02600.03200.02600.03000.0300427,487
02 May 20220.02600.02800.02500.02640.0264600,875
29 Apr 20220.02250.02790.02250.02600.0260602,912
28 Apr 20220.03570.03570.02400.02600.0260758,086
27 Apr 20220.03100.03180.02730.02730.0273251,930
26 Apr 20220.03500.03550.03100.03190.0319461,321
25 Apr 20220.03180.03600.03180.03570.035797,134
22 Apr 20220.03360.03660.03360.03660.0366260,445
21 Apr 20220.03830.03830.03540.03690.0369192,447
20 Apr 20220.03610.03960.03540.03580.0358295,588
19 Apr 20220.03660.03810.03540.03810.0381140,004
18 Apr 20220.03970.03970.03600.03600.0360154,136
14 Apr 20220.03970.03980.03780.03780.037849,250
13 Apr 20220.03600.03960.03600.03950.0395120,310
12 Apr 20220.03650.04020.03540.04020.0402363,854
11 Apr 20220.03590.03860.03580.03650.036589,964
08 Apr 20220.03670.03710.03670.03700.037057,920
07 Apr 20220.03720.03890.03600.03800.0380142,918
06 Apr 20220.04380.04380.03290.03990.0399260,342
05 Apr 20220.04260.04610.04050.04110.0411119,730
04 Apr 20220.04700.04700.04010.04550.0455204,565
01 Apr 20220.04100.04600.04100.04400.0440127,348
31 Mar 20220.04190.04350.03990.04020.040271,644
30 Mar 20220.04200.04200.04000.04000.0400297,151
29 Mar 20220.04840.04840.04200.04200.0420129,687
28 Mar 20220.05000.05000.04140.04200.0420263,241
25 Mar 20220.04800.04870.04000.04470.0447359,900
24 Mar 20220.04350.04480.03960.04400.0440148,215
23 Mar 20220.04540.04540.04000.04000.040025,619
22 Mar 20220.03890.04500.03890.04240.042496,383
21 Mar 20220.04450.04450.03540.04060.0406130,850
18 Mar 20220.04840.04840.03940.04460.0446253,628
17 Mar 20220.04000.04000.03700.03990.0399112,871
16 Mar 20220.04220.04800.04000.04000.0400152,249
15 Mar 20220.04640.04640.04000.04210.042154,771
14 Mar 20220.04100.04300.03540.03650.036586,612
11 Mar 20220.04240.04240.03720.04000.040012,515
10 Mar 20220.04400.04400.03520.03530.035350,613
09 Mar 20220.03800.04800.03100.04000.0400873,826
08 Mar 20220.03700.04000.03110.03400.0340194,520
07 Mar 20220.04500.04500.03660.03700.0370310,731
04 Mar 20220.03970.04300.03500.04300.0430823,618
03 Mar 20220.03950.04340.03870.04190.041977,165
02 Mar 20220.04710.04710.03900.04240.0424164,262
01 Mar 20220.04840.04850.03990.04350.0435318,104
28 Feb 20220.03600.05020.03600.05020.0502389,067
25 Feb 20220.03400.04430.03400.04150.0415813,075
24 Feb 20220.03320.03730.02910.03480.03481,241,324
23 Feb 20220.04350.04760.03710.03710.0371301,510
22 Feb 20220.04770.05000.04000.04000.0400179,999
18 Feb 20220.04700.04700.04000.04630.046377,310
17 Feb 20220.04170.04830.04000.04830.0483473,128
16 Feb 20220.04200.04770.03980.04320.0432393,538
15 Feb 20220.04700.04790.04000.04210.0421471,223
14 Feb 20220.05000.05480.04700.04700.04701,026,184
11 Feb 20220.03500.04790.03070.04670.04671,761,244
10 Feb 20220.03230.03550.02960.03500.0350679,467
09 Feb 20220.02770.03400.02700.03400.0340377,137
08 Feb 20220.01980.02790.01980.02770.0277292,032
07 Feb 20220.02300.02410.02000.02230.0223688,601
04 Feb 20220.02370.02650.02280.02400.024078,552
03 Feb 20220.02320.02750.02200.02380.023884,396
02 Feb 20220.03100.03100.02400.02410.0241541,245
01 Feb 20220.02430.02750.02040.02710.0271669,224
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...