Singapore markets open in 5 hours 2 minutes

Flower One Holdings Inc. (FLOOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0240-0.0038 (-13.75%)
As of 02:29PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20220.03100.03100.02400.02400.0240992,243
26 Jan 20220.02800.03250.02700.02780.0278295,199
25 Jan 20220.03540.03540.02680.03000.0300114,221
24 Jan 20220.03630.03630.02510.02850.0285969,194
21 Jan 20220.03150.03300.02830.02900.0290332,465
20 Jan 20220.04180.04180.03000.03300.0330561,520
19 Jan 20220.03070.03290.03070.03230.032343,704
18 Jan 20220.03150.03900.03000.03230.0323183,172
14 Jan 20220.03150.03150.03000.03150.0315489,246
13 Jan 20220.03900.03900.03150.03150.0315184,212
12 Jan 20220.03890.03890.03000.03230.032315,040
11 Jan 20220.03080.03300.03080.03150.031525,371
10 Jan 20220.03160.03900.03100.03300.0330448,248
07 Jan 20220.03160.03220.03160.03200.0320163,835
06 Jan 20220.03200.03200.03000.03190.0319259,858
05 Jan 20220.03500.03590.03100.03180.0318625,307
04 Jan 20220.03500.03500.03000.03500.0350483,265
03 Jan 20220.03120.03450.03120.03450.0345219,064
31 Dec 20210.04370.04370.03100.03170.03175,460,408
30 Dec 20210.03050.03920.03020.03200.03203,047,702
29 Dec 20210.03900.04100.03090.03100.03102,495,929
28 Dec 20210.04860.05000.03570.03570.03571,606,214
27 Dec 20210.04030.04600.04030.04600.0460426,182
23 Dec 20210.03290.04030.03290.04030.0403455,539
22 Dec 20210.02980.03940.02980.03850.0385310,747
21 Dec 20210.03390.03980.03300.03350.0335604,903
20 Dec 20210.03950.03950.03060.03400.03401,328,119
17 Dec 20210.04690.04690.03600.03850.0385633,343
16 Dec 20210.03940.04300.03510.03750.0375469,877
15 Dec 20210.04150.04300.03440.03840.0384627,333
14 Dec 20210.03900.04380.03810.04000.0400284,944
13 Dec 20210.05500.05500.03950.04250.0425869,738
10 Dec 20210.05000.05000.04500.04500.0450254,363
09 Dec 20210.05180.05180.04700.05000.0500379,924
08 Dec 20210.04850.05190.04700.04790.0479339,356
07 Dec 20210.05100.05490.04600.04750.0475421,560
06 Dec 20210.04590.05000.04590.04900.0490830,094
03 Dec 20210.04920.05480.04590.04750.0475396,798
02 Dec 20210.05500.05950.04950.04960.0496683,230
01 Dec 20210.05450.05910.04930.05000.05001,601,347
30 Nov 20210.07220.07220.05040.05100.05104,395,026
29 Nov 20210.07700.08400.06780.07490.0749472,870
26 Nov 20210.07200.07500.06330.07480.0748580,620
24 Nov 20210.06810.07150.06300.06700.0670220,849
23 Nov 20210.08000.08000.06260.07150.0715788,143
22 Nov 20210.06440.08000.06440.07000.0700393,339
19 Nov 20210.07100.07960.07000.07500.0750851,639
18 Nov 20210.07500.07960.07000.07600.0760560,778
17 Nov 20210.08900.08900.07150.07970.0797520,212
16 Nov 20210.09530.09660.08100.08370.08371,093,979
15 Nov 20210.08790.09610.08240.08850.08851,282,874
12 Nov 20210.07800.08790.07120.08790.0879782,282
11 Nov 20210.06500.07630.06110.07110.0711361,559
10 Nov 20210.06480.07330.06040.06840.0684831,489
09 Nov 20210.08200.08200.06400.07000.0700487,350
08 Nov 20210.07800.08070.06770.07500.0750966,999
05 Nov 20210.07910.08480.07000.08000.0800520,008
04 Nov 20210.08950.08950.07510.08230.0823262,235
03 Nov 20210.08510.08510.08010.08500.0850185,379
02 Nov 20210.09370.09370.07560.08510.0851710,144
01 Nov 20210.08980.08980.08020.08300.0830433,945
29 Oct 20210.08500.08500.07630.08120.0812421,336
28 Oct 20210.08500.09000.08060.08500.0850340,177
27 Oct 20210.09900.09900.08500.08910.0891176,775
26 Oct 20210.09000.09380.08100.08500.0850328,840
25 Oct 20210.09010.09010.07880.07880.0788151,133
22 Oct 20210.10090.10090.08500.08600.0860164,485
21 Oct 20210.08900.09900.08500.08500.0850514,751
20 Oct 20210.08600.09790.08600.08810.0881201,910
19 Oct 20210.09300.09300.08520.09190.091928,174
18 Oct 20210.08000.09790.08000.09000.0900237,794
15 Oct 20210.09500.09500.08440.09100.0910212,641
14 Oct 20210.08390.09340.08390.09200.0920121,018
13 Oct 20210.08500.10000.08500.08970.0897143,558
12 Oct 20210.10000.10000.08680.09500.095019,550
11 Oct 20210.09900.10500.08800.09700.0970966,586
08 Oct 20210.07900.09230.07900.09230.0923733,690
07 Oct 20210.09000.09000.08040.08230.082333,909
06 Oct 20210.08430.08770.08020.08050.0805166,813
05 Oct 20210.08840.08840.07910.08200.0820169,796
04 Oct 20210.08750.08810.08100.08460.0846133,443
01 Oct 20210.08730.08820.08360.08780.087877,756
30 Sep 20210.08490.08790.08000.08560.0856213,770
29 Sep 20210.08470.08690.08130.08480.0848170,215
28 Sep 20210.08750.09120.08000.08500.0850395,439
27 Sep 20210.08870.09930.08720.09150.0915320,115
24 Sep 20210.09000.09700.08400.09160.0916268,866
23 Sep 20210.08290.09700.08290.09000.0900212,550
22 Sep 20210.07770.09120.07770.09060.0906233,294
21 Sep 20210.07840.09000.07800.08440.0844521,546
20 Sep 20210.09700.09700.08000.08630.0863179,148
17 Sep 20210.09000.09800.08200.09050.0905305,311
16 Sep 20210.08990.09540.08460.09020.0902607,738
15 Sep 20210.09570.09670.07800.08730.0873869,862
14 Sep 20210.10300.10300.09450.09450.0945235,396
13 Sep 20210.10300.11130.09430.09800.0980411,243
10 Sep 20210.10790.11250.10540.10540.1054115,671
09 Sep 20210.10580.11150.10300.11130.111333,619
08 Sep 20210.10800.11150.10300.10580.1058361,841
07 Sep 20210.11500.11500.10490.11160.1116170,206
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...