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

Flower One Holdings Inc. (CSE: FONE )

0.0050 UNCHANGED
Last Price Updated: 9:30 AM EST, Nov 29, 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 29, 2020 0.7700 0.7700 0.7200 0.7300 160,407 -0.06(-7.59%)
May 28, 2020 0.7800 0.8000 0.7300 0.7900 105,502 +0.02(+2.60%)
May 27, 2020 0.8300 0.8300 0.7300 0.7700 269,531 -0.06(-7.23%)
May 26, 2020 0.7900 0.9100 0.7600 0.8300 437,556 +0.07(+9.21%)
May 25, 2020 0.6900 0.8000 0.6800 0.7600 188,780 +0.07(+10.14%)
May 22, 2020 0.6500 0.7000 0.6500 0.6900 144,857 +0.04(+6.15%)
May 21, 2020 0.6700 0.6800 0.6500 0.6500 132,931 -0.02(-2.99%)
May 20, 2020 0.6600 0.6700 0.6400 0.6700 74,100 +0.01(+1.52%)
May 19, 2020 0.6600 0.6800 0.6200 0.6600 243,203 +0.01(+1.54%)
May 15, 2020 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
May 14, 2020 0.5500 0.6400 0.5400 0.6400 189,526 +0.11(+20.75%)
May 13, 2020 0.6200 0.6200 0.4950 0.5300 441,550 -0.08(-13.11%)
May 12, 2020 0.6600 0.6600 0.6000 0.6100 147,785 -0.04(-6.15%)
May 11, 2020 0.6500 0.7000 0.6100 0.6500 348,240 +0.03(+4.84%)
May 08, 2020 0.5400 0.6200 0.5400 0.6200 162,847 +0.08(+14.81%)
May 07, 2020 0.4900 0.5400 0.4850 0.5400 118,367 +0.04(+8.00%)
May 06, 2020 0.4900 0.5200 0.4850 0.5000 144,861 +0.01(+1.01%)
May 05, 2020 0.4950 0.5000 0.4900 0.4950 282,090 +0.01(+1.02%)
May 04, 2020 0.4900 0.5000 0.4800 0.4900 191,129 +0.01(+2.08%)
May 01, 2020 0.5000 0.5100 0.4650 0.4800 113,318 -0.01(-1.03%)
Apr 30, 2020 0.4650 0.5200 0.4650 0.4850 265,907 -0.03(-4.90%)
Apr 29, 2020 0.4600 0.5600 0.4550 0.5100 382,673 +0.07(+14.61%)
Apr 28, 2020 0.4300 0.4500 0.4100 0.4450 296,657 +0.02(+3.49%)
Apr 27, 2020 0.4000 0.4300 0.3450 0.4300 514,664 +0.03(+7.50%)
Apr 24, 2020 0.4100 0.4150 0.4000 0.4000 68,410 -0.01(-2.44%)
Apr 23, 2020 0.4150 0.4150 0.4000 0.4100 45,264 +0.00(+0.00%)
Apr 22, 2020 0.4150 0.4200 0.4000 0.4100 59,528 +0.00(+0.00%)
Apr 21, 2020 0.4100 0.4200 0.4000 0.4100 110,778 +0.00(+1.23%)
Apr 20, 2020 0.4200 0.4300 0.4050 0.4050 145,172 -0.01(-3.57%)
Apr 17, 2020 0.4100 0.4200 0.4050 0.4200 98,309 +0.02(+6.33%)
Apr 16, 2020 0.4200 0.4200 0.3950 0.3950 70,704 -0.02(-4.82%)
Apr 15, 2020 0.4200 0.4200 0.3850 0.4150 185,921 +0.00(+0.00%)
Apr 14, 2020 0.4200 0.4250 0.3900 0.4150 255,733 +0.01(+1.22%)
Apr 13, 2020 0.4200 0.4200 0.4100 0.4100 94,445 -0.01(-1.20%)
Apr 09, 2020 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Apr 08, 2020 0.4100 0.4200 0.4000 0.4200 209,409 +0.02(+5.00%)
Apr 07, 2020 0.3800 0.4250 0.3750 0.4000 395,038 +0.03(+6.67%)
Apr 06, 2020 0.4050 0.4300 0.3700 0.3750 512,865 -0.01(-2.60%)
Apr 03, 2020 0.3750 0.3900 0.3700 0.3850 260,280 +0.01(+1.32%)
Apr 02, 2020 0.3900 0.4000 0.3500 0.3800 364,431 +0.00(+0.00%)
Apr 01, 2020 0.4050 0.4200 0.3750 0.3800 251,770 -0.03(-7.32%)
Mar 31, 2020 0.4250 0.4300 0.4000 0.4100 273,964 -0.02(-4.65%)
Mar 30, 2020 0.3900 0.4400 0.3900 0.4300 141,427 -0.01(-1.15%)
Mar 27, 2020 0.4700 0.4750 0.4200 0.4350 196,285 -0.03(-7.45%)
Mar 26, 2020 0.4550 0.4700 0.4500 0.4700 188,985 +0.02(+4.44%)
Mar 25, 2020 0.4650 0.4750 0.4450 0.4500 218,462 -0.02(-4.26%)
Mar 24, 2020 0.4750 0.4950 0.4450 0.4700 269,134 +0.03(+8.05%)
Mar 23, 2020 0.4800 0.4850 0.4300 0.4350 350,177 -0.07(-13.00%)
Mar 20, 2020 0.4550 0.5000 0.4000 0.5000 200,263 +0.04(+9.89%)
Mar 19, 2020 0.4750 0.4750 0.4200 0.4550 269,550 +0.07(+16.67%)
Mar 18, 2020 0.4300 0.5000 0.3750 0.3900 398,497 -0.05(-11.36%)
Mar 17, 2020 0.4200 0.4400 0.3900 0.4400 107,304 +0.03(+8.64%)
Mar 16, 2020 0.4500 0.4650 0.4000 0.4050 95,141 -0.04(-10.00%)
Mar 13, 2020 0.3850 0.4800 0.3800 0.4500 225,609 +0.03(+7.14%)
Mar 12, 2020 0.4100 0.4400 0.3800 0.4200 276,230 -0.02(-4.55%)
Mar 11, 2020 0.4600 0.4800 0.4250 0.4400 119,075 -0.06(-12.00%)
Mar 10, 2020 0.5200 0.5500 0.4850 0.5000 88,590 +0.00(+0.00%)
Mar 09, 2020 0.3800 0.5100 0.3800 0.5000 154,819 -0.03(-5.66%)
Mar 06, 2020 0.5100 0.5300 0.5000 0.5300 108,204 +0.01(+1.92%)
Mar 05, 2020 0.4950 0.5400 0.4900 0.5200 124,644 +0.03(+6.12%)
Mar 04, 2020 0.5100 0.5200 0.4850 0.4900 254,567 -0.01(-2.00%)
Mar 03, 2020 0.5200 0.5400 0.4950 0.5000 174,847 -0.06(-10.71%)
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.