UK markets closed

Flower One Holdings Inc. (FLOOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00160.0000 (0.00%)
At close: 11:15AM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20220.00160.00160.00160.00160.0016-
27 Sept 20220.00160.00160.00160.00160.001627,580
26 Sept 20220.00270.00270.00270.00270.002750,000
23 Sept 20220.00400.00400.00400.00400.0040100,000
22 Sept 20220.00330.00400.00330.00400.0040400,000
21 Sept 20220.00030.00450.00020.00350.0035539,139
20 Sept 20220.00450.00450.00450.00450.0045100,000
19 Sept 20220.00250.00490.00250.00490.004910,141
16 Sept 20220.00500.01000.00250.00250.0025370,576
15 Sept 20220.00620.00620.00600.00600.0060508,813
14 Sept 20220.00600.00670.00600.00670.0067226,286
13 Sept 20220.00650.00700.00600.00670.0067918,155
12 Sept 20220.00690.00690.00560.00650.00651,738,151
09 Sept 20220.00750.00790.00700.00700.00701,821,938
08 Sept 20220.00680.01000.00680.00780.0078470,453
07 Sept 20220.01000.01030.00640.00900.0090532,428
06 Sept 20220.01150.01260.01000.01000.0100343,940
02 Sept 20220.01130.01190.01130.01140.0114245,250
01 Sept 20220.01160.01200.01000.01130.0113598,900
31 Aug 20220.01300.01400.01120.01150.01151,723,704
30 Aug 20220.01440.01680.01140.01300.0130948,679
29 Aug 20220.01790.01790.01680.01680.0168323,156
26 Aug 20220.01700.01790.01580.01790.017962,344
25 Aug 20220.01900.01900.01600.01800.0180112,287
24 Aug 20220.01700.01850.01500.01800.0180133,134
23 Aug 20220.01450.01740.01450.01700.0170425,363
22 Aug 20220.01700.01800.01600.01790.0179132,607
19 Aug 20220.01070.01800.01070.01800.01802,290,868
18 Aug 20220.01950.01950.01750.01750.017565,113
17 Aug 20220.01750.01940.01750.01940.019419,333
16 Aug 20220.01920.01920.01830.01910.019165,556
15 Aug 20220.01750.01990.01750.01940.019494,868
12 Aug 20220.01600.01860.01600.01860.0186342,128
11 Aug 20220.01880.01880.01600.01800.0180232,440
10 Aug 20220.01800.01900.01600.01900.01901,193,251
09 Aug 20220.02060.02060.01810.01810.0181112,181
08 Aug 20220.01890.02030.01880.02000.0200269,390
05 Aug 20220.01900.01900.01800.01800.018054,929
04 Aug 20220.01860.01860.01800.01800.0180119,405
03 Aug 20220.01850.01940.01750.01800.0180594,492
02 Aug 20220.02010.02010.01700.01800.01801,859,391
01 Aug 20220.02120.02690.01900.01950.0195282,699
29 Jul 20220.02450.02450.01900.02010.0201378,098
28 Jul 20220.01990.02030.01900.02030.0203364,922
27 Jul 20220.01800.01980.01800.01950.0195258,213
26 Jul 20220.02190.02190.01800.01850.0185398,165
25 Jul 20220.02300.02300.01750.02100.0210732,165
22 Jul 20220.01810.02390.01810.02340.02343,379
21 Jul 20220.02650.02650.02000.02000.0200435,563
20 Jul 20220.01800.02690.01800.02690.0269192,854
19 Jul 20220.02260.02340.02000.02000.0200232,625
18 Jul 20220.02320.02390.02160.02200.022088,472
15 Jul 20220.02120.02760.02120.02300.0230268,708
14 Jul 20220.02360.02790.02160.02500.0250115,546
13 Jul 20220.02300.02410.02220.02360.0236126,017
12 Jul 20220.01980.02360.01760.02330.0233308,002
11 Jul 20220.02350.02350.01780.01980.0198965,539
08 Jul 20220.02290.02300.02200.02300.0230240,410
07 Jul 20220.02120.02360.02000.02000.0200311,296
06 Jul 20220.02220.02360.02110.02240.0224532,058
05 Jul 20220.02530.02890.02230.02400.0240609,395
01 Jul 20220.02000.02510.02000.02400.024031,700
30 Jun 20220.02000.02530.01850.02400.0240879,075
29 Jun 20220.02380.02380.01940.02170.0217400,886
28 Jun 20220.02500.02500.02400.02490.024995,745
27 Jun 20220.02520.02900.02000.02400.0240147,777
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...