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

Flower One Holdings Inc (OP: FLOOF )

0.0001 UNCHANGED
Last Price Updated: 12:14 PM EST, Feb 28, 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 (%)
Apr 30, 2019 2.520 2.550 2.399 2.400 65,924 -0.12(-4.76%)
Apr 29, 2019 2.610 2.610 2.415 2.520 237,579 +0.01(+0.40%)
Apr 26, 2019 2.500 2.510 2.387 2.510 98,300 +0.05(+2.12%)
Apr 25, 2019 2.420 2.487 2.350 2.458 106,553 +0.04(+1.86%)
Apr 24, 2019 2.580 2.670 2.382 2.413 149,448 -0.17(-6.48%)
Apr 23, 2019 2.709 2.810 2.540 2.580 210,653 -0.06(-2.27%)
Apr 22, 2019 2.540 2.650 2.540 2.640 167,995 +0.10(+3.94%)
Apr 18, 2019 2.560 2.600 2.492 2.540 132,500 +0.03(+1.30%)
Apr 17, 2019 2.420 2.560 2.360 2.507 68,870 +0.09(+3.83%)
Apr 16, 2019 2.300 2.460 2.290 2.415 102,071 +0.06(+2.33%)
Apr 15, 2019 2.270 2.450 2.270 2.360 204,268 -0.05(-2.03%)
Apr 12, 2019 2.400 2.420 2.290 2.409 198,700 +0.10(+4.28%)
Apr 11, 2019 2.400 2.405 2.298 2.310 123,710 -0.06(-2.53%)
Apr 10, 2019 2.400 2.400 2.320 2.370 59,884 +0.05(+2.16%)
Apr 09, 2019 2.310 2.330 2.210 2.320 91,109 +0.02(+0.83%)
Apr 08, 2019 2.220 2.330 2.200 2.301 123,361 +0.17(+8.22%)
Apr 05, 2019 2.159 2.202 2.100 2.126 67,700 -0.04(-1.84%)
Apr 04, 2019 2.140 2.189 2.019 2.166 72,361 +0.03(+1.21%)
Apr 03, 2019 2.050 2.180 1.980 2.140 173,892 +0.13(+6.47%)
Apr 02, 2019 2.030 2.030 1.968 2.010 72,005 +0.04(+2.03%)
Apr 01, 2019 2.021 2.050 1.965 1.970 35,943 -0.04(-1.99%)
Mar 29, 2019 1.980 2.024 1.930 2.010 145,700 +0.05(+2.55%)
Mar 28, 2019 2.000 2.020 1.916 1.960 109,445 -0.05(-2.41%)
Mar 27, 2019 1.920 2.050 1.920 2.009 83,552 +0.03(+1.75%)
Mar 26, 2019 2.000 2.050 1.974 1.974 142,677 +0.02(+0.82%)
Mar 25, 2019 1.950 2.025 1.880 1.958 102,509 +0.02(+1.12%)
Mar 22, 2019 2.210 2.210 1.881 1.936 272,000 -0.22(-10.27%)
Mar 21, 2019 2.310 2.310 2.140 2.158 271,196 -0.13(-5.76%)
Mar 20, 2019 2.200 2.376 2.090 2.290 140,054 +0.19(+9.05%)
Mar 19, 2019 1.950 2.170 1.930 2.100 140,281 +0.17(+8.81%)
Mar 18, 2019 1.750 1.930 1.750 1.930 98,260 +0.24(+14.06%)
Mar 15, 2019 1.920 1.930 1.692 1.692 134,600 -0.18(-9.52%)
Mar 14, 2019 1.930 1.940 1.870 1.870 41,626 -0.03(-1.57%)
Mar 13, 2019 1.810 1.902 1.755 1.900 114,824 +0.14(+7.95%)
Mar 12, 2019 1.761 1.784 1.680 1.760 113,062 +0.01(+0.57%)
Mar 11, 2019 1.780 1.854 1.740 1.750 89,330 -0.01(-0.57%)
Mar 08, 2019 1.780 1.780 1.700 1.760 103,700 +0.01(+0.57%)
Mar 07, 2019 1.800 1.840 1.700 1.750 311,296 -0.03(-1.74%)
Mar 06, 2019 1.850 1.880 1.750 1.781 104,874 -0.17(-8.67%)
Mar 04, 2019 1.950 1.950 1.950 0 -0.07(-3.47%)
Mar 01, 2019 1.870 2.026 1.840 2.020 117,600 +0.18(+9.69%)
Feb 28, 2019 1.830 1.910 1.810 1.841 57,525 +0.01(+0.63%)
Feb 27, 2019 1.860 1.870 1.700 1.830 205,208 +0.01(+0.59%)
Feb 26, 2019 1.940 1.940 1.761 1.819 129,062 -0.05(-2.71%)
Feb 25, 2019 1.880 1.960 1.806 1.870 403,246 +0.11(+6.25%)
Feb 22, 2019 1.670 1.760 1.664 1.760 281,200 +0.11(+6.67%)
Feb 21, 2019 1.514 1.721 1.514 1.650 759,093 +0.13(+8.55%)
Feb 20, 2019 1.472 1.600 1.410 1.520 584,761 +0.08(+5.52%)
Feb 19, 2019 1.240 1.480 1.228 1.440 163,937 +0.23(+19.05%)
Feb 15, 2019 1.180 1.217 1.180 1.210 256,100 +0.03(+2.54%)
Feb 14, 2019 1.168 1.180 1.155 1.180 77,076 +0.00(+0.00%)
Feb 13, 2019 1.200 1.200 1.179 1.180 63,648 +0.00(+0.00%)
Feb 12, 2019 1.190 1.200 1.180 1.180 34,059 -0.00(-0.06%)
Feb 11, 2019 1.230 1.240 1.170 1.181 129,437 +0.03(+2.67%)
Feb 08, 2019 1.130 1.150 1.125 1.150 82,800 +0.00(+0.25%)
Feb 07, 2019 1.158 1.180 1.136 1.147 51,039 -0.01(-1.11%)
Feb 06, 2019 1.250 1.250 1.150 1.160 77,575 -0.06(-4.92%)
Feb 05, 2019 1.240 1.240 1.180 1.220 49,988 +0.01(+0.83%)
Feb 04, 2019 1.150 1.210 1.140 1.210 202,610 +0.07(+6.14%)
Feb 01, 2019 1.150 1.169 1.130 1.140 54,200 +0.03(+2.70%)
Jan 31, 2019 1.068 1.170 1.068 1.110 73,738 +0.05(+4.72%)
Jan 30, 2019 1.088 1.088 1.049 1.060 24,529 +0.00(+0.09%)
Jan 29, 2019 1.060 1.060 1.049 1.059 22,153 +0.02(+1.72%)
Jan 28, 2019 1.080 1.089 1.015 1.041 102,126 -0.04(-4.07%)
Jan 25, 2019 1.070 1.100 1.070 1.085 38,100 +0.02(+1.43%)
Jan 24, 2019 1.054 1.090 1.054 1.070 51,201 +0.01(+1.23%)
Jan 23, 2019 1.068 1.068 1.050 1.057 51,250 +0.00(+0.42%)
Jan 22, 2019 1.100 1.114 1.020 1.053 49,567 -0.03(-2.54%)
Jan 18, 2019 1.097 1.110 1.080 1.080 34,000 -0.03(-2.53%)
Jan 17, 2019 1.100 1.117 1.090 1.108 95,871 +0.02(+1.65%)
Jan 16, 2019 1.100 1.113 1.080 1.090 146,065 +0.00(+0.00%)
Jan 15, 2019 1.120 1.121 1.080 1.090 26,656 -0.01(-0.55%)
Jan 14, 2019 1.081 1.120 1.081 1.096 26,025 +0.02(+1.48%)
Jan 11, 2019 1.105 1.105 1.080 1.080 1,300 +0.00(+0.00%)
Jan 10, 2019 1.100 1.107 1.080 1.080 14,933 -0.03(-2.70%)
Jan 09, 2019 1.116 1.116 1.100 1.110 12,592 +0.04(+3.81%)
Jan 08, 2019 1.123 1.123 1.069 1.069 30,784 -0.02(-1.90%)
Jan 07, 2019 1.097 1.110 1.088 1.090 24,026 +0.03(+2.83%)
Jan 04, 2019 1.100 1.100 1.060 1.060 4,700 -0.01(-0.93%)
Jan 03, 2019 1.066 1.076 1.066 1.070 17,100 +0.03(+3.06%)
Jan 02, 2019 1.055 1.066 1.010 1.038 9,477 -0.02(-2.15%)
Dec 31, 2018 1.060 1.065 1.052 1.061 22,200 +0.02(+1.90%)
Dec 28, 2018 1.040 1.070 1.028 1.041 21,400 +0.01(+0.50%)
Dec 27, 2018 0.9999 1.045 0.9999 1.036 19,150 -0.02(-2.26%)
Dec 26, 2018 1.040 1.060 1.040 1.060 16,000 +0.02(+1.81%)
Dec 24, 2018 1.041 1.041 1.041 1.041 1,600 -0.01(-0.84%)
Dec 21, 2018 1.035 1.050 1.035 1.050 10,000 +0.06(+5.79%)
Dec 20, 2018 1.035 1.043 0.9600 0.9925 39,829 -0.03(-2.70%)
Dec 19, 2018 0.9800 1.020 0.9779 1.020 19,850 -0.01(-0.92%)
Dec 18, 2018 0.9960 1.030 0.9960 1.030 6,824 +0.00(+0.28%)
Dec 17, 2018 1.040 1.040 1.010 1.027 8,165 -0.01(-1.29%)
Dec 14, 2018 1.010 1.052 1.010 1.040 9,500 +0.01(+1.32%)
Dec 13, 2018 1.037 1.040 1.017 1.026 10,395 +0.02(+1.62%)
Dec 12, 2018 1.100 1.100 0.9583 1.010 20,523 +0.04(+4.13%)
Dec 11, 2018 1.020 1.020 0.9100 0.9700 23,652 -0.05(-4.79%)
Dec 10, 2018 1.044 1.100 1.000 1.019 52,985 +0.02(+1.88%)
Dec 07, 2018 1.079 1.079 1.000 1.000 17,500 -0.05(-4.76%)
Dec 06, 2018 1.095 1.140 1.050 1.050 76,843 -0.05(-4.55%)
Dec 04, 2018 1.179 1.179 1.100 1.100 33,500 -0.05(-4.35%)
Dec 03, 2018 1.056 1.200 1.056 1.150 17,526 -0.03(-2.54%)
Nov 30, 2018 1.160 1.180 1.140 1.180 102,600 +0.02(+1.72%)
Nov 29, 2018 1.250 1.250 1.135 1.160 111,409 +0.00(+0.30%)
Nov 28, 2018 1.144 1.180 1.140 1.157 180,953 -0.04(-3.62%)
Nov 27, 2018 1.157 1.400 1.100 1.200 51,215 +0.07(+6.19%)
Nov 26, 2018 1.154 1.190 1.130 1.130 41,960 +0.00(+0.00%)
Nov 23, 2018 1.130 1.130 1.130 44 +0.00(+0.00%)
Nov 21, 2018 1.130 1.130 1.130 0 -0.04(-3.42%)
Nov 20, 2018 1.122 1.200 1.090 1.170 31,635 +0.08(+7.26%)
Nov 19, 2018 1.088 1.100 1.021 1.091 9,595 +0.00(+0.00%)
Nov 16, 2018 1.100 1.200 1.070 1.091 71,000 -0.04(-3.47%)
Nov 15, 2018 1.130 1.160 1.124 1.130 11,860 +0.00(+0.00%)
Nov 14, 2018 1.350 1.350 1.130 1.130 20,156 -0.17(-13.08%)
Nov 13, 2018 1.337 1.338 1.300 1.300 5,799 -0.02(-1.52%)
Nov 12, 2018 1.350 1.351 1.320 1.320 53,288 -0.00(-0.34%)
Nov 09, 2018 1.353 1.380 1.325 1.325 61,400 -0.03(-1.89%)
Nov 08, 2018 1.400 1.400 1.350 1.350 28,074 -0.01(-0.74%)
Nov 07, 2018 1.403 1.411 1.355 1.360 21,315 -0.01(-0.94%)
Nov 06, 2018 1.341 1.375 1.323 1.373 43,520 +0.03(+2.51%)
Nov 05, 2018 1.340 1.450 1.330 1.339 4,640 -0.01(-0.49%)
Nov 02, 2018 1.332 1.390 1.332 1.346 92,600 -0.03(-2.47%)
Nov 01, 2018 1.309 1.380 1.309 1.380 16,370 +0.04(+2.89%)
Oct 31, 2018 1.298 1.350 1.298 1.341 36,026 +0.05(+3.97%)
Oct 30, 2018 1.250 1.294 1.250 1.290 77,645 +0.07(+5.63%)
Oct 29, 2018 1.230 1.239 1.200 1.221 17,725 +0.02(+1.78%)
Oct 26, 2018 1.175 1.225 1.175 1.200 43,300 +0.07(+6.38%)
Oct 25, 2018 1.113 1.138 1.110 1.128 14,413 +0.00(+0.25%)
Oct 24, 2018 1.125 1.125 1.125 1.125 23,494 +0.08(+7.97%)
Oct 23, 2018 1.013 1.050 1.013 1.042 23,252 +0.00(+0.20%)
Oct 22, 2018 1.020 1.071 0.9947 1.040 54,025 +0.03(+2.60%)
Oct 19, 2018 1.042 1.078 1.003 1.014 52,700 +0.00(+0.07%)
Oct 18, 2018 1.050 1.113 1.013 1.013 50,249 +0.02(+2.30%)
Oct 17, 2018 1.082 1.090 0.8800 0.9901 45,222 -0.11(-9.99%)
Oct 16, 2018 1.210 1.210 1.100 1.100 60,729 -0.11(-9.29%)
Oct 15, 2018 1.248 1.250 1.192 1.213 45,460 -0.02(-1.52%)
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.