Singapore markets closed

Flower One Holdings Inc. (FLOOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0200+0.0020 (+11.11%)
At close: 03:56PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...