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

Flitways Technology Inc (OP: FTWS )

0.0001 UNCHANGED
Last Price Updated: 3:05 PM EST, Feb 13, 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 28, 2017 0.0787 0.0850 0.0787 0.0850 32,045 +0.01(+6.25%)
Apr 27, 2017 0.0787 0.0800 0.0787 0.0800 6,565 -0.01(-11.11%)
Apr 26, 2017 0.0840 0.0900 0.0770 0.0900 43,813 +0.00(+5.88%)
Apr 25, 2017 0.0850 0.0850 0.0800 0.0850 33,529 +0.00(+0.00%)
Apr 24, 2017 0.0850 0.0862 0.0850 0.0850 39,800 -0.00(-1.33%)
Apr 21, 2017 0.0810 0.0900 0.0750 0.0862 69,326 +0.01(+6.36%)
Apr 20, 2017 0.0800 0.0850 0.0800 0.0810 31,675 +0.00(+1.25%)
Apr 19, 2017 0.0925 0.0963 0.0612 0.0800 219,840 -0.01(-13.51%)
Apr 18, 2017 0.1000 0.1000 0.0925 0.0925 22,425 +0.00(+0.00%)
Apr 17, 2017 0.1000 0.1000 0.0925 0.0925 6,130 -0.00(-1.60%)
Apr 13, 2017 0.0930 0.0946 0.0930 0.0940 6,204 +0.00(+1.08%)
Apr 12, 2017 0.1000 0.1000 0.0925 0.0930 20,408 -0.01(-7.00%)
Apr 11, 2017 0.1005 0.1140 0.0925 0.1000 90,437 -0.01(-7.06%)
Apr 10, 2017 0.0925 0.1082 0.0925 0.1076 24,195 +0.02(+16.32%)
Apr 07, 2017 0.0950 0.1085 0.0925 0.0925 19,260 -0.01(-5.49%)
Apr 06, 2017 0.0968 0.1075 0.0950 0.0979 31,600 -0.00(-2.13%)
Apr 05, 2017 0.1029 0.1029 0.0968 0.1000 29,932 -0.01(-4.80%)
Apr 04, 2017 0.0968 0.1050 0.0968 0.1050 25,034 +0.01(+8.51%)
Apr 03, 2017 0.0900 0.1125 0.0850 0.0968 129,478 +0.01(+7.56%)
Mar 31, 2017 0.0970 0.0970 0.0820 0.0900 171,955 -0.01(-10.91%)
Mar 30, 2017 0.1002 0.1010 0.0987 0.1010 26,249 +0.00(+0.82%)
Mar 29, 2017 0.1002 0.1089 0.1002 0.1002 36,950 +0.00(+0.00%)
Mar 28, 2017 0.1055 0.1152 0.0870 0.1002 211,190 -0.01(-5.02%)
Mar 27, 2017 0.1000 0.1057 0.0800 0.1055 43,062 +0.00(+1.44%)
Mar 24, 2017 0.1000 0.1097 0.1000 0.1040 117,479 +0.00(+1.96%)
Mar 23, 2017 0.1020 0.1099 0.1000 0.1020 62,637 -0.01(-6.34%)
Mar 22, 2017 0.1040 0.1140 0.1001 0.1089 57,981 +0.00(+4.71%)
Mar 21, 2017 0.1100 0.1100 0.1040 0.1040 38,974 -0.01(-5.45%)
Mar 20, 2017 0.1180 0.1180 0.1001 0.1100 129,975 -0.01(-4.43%)
Mar 17, 2017 0.1100 0.1152 0.1001 0.1151 155,805 +0.01(+4.64%)
Mar 16, 2017 0.1200 0.1200 0.1100 0.1100 41,764 -0.01(-8.33%)
Mar 15, 2017 0.1200 0.1200 0.1050 0.1200 27,486 +0.01(+9.09%)
Mar 14, 2017 0.1200 0.1200 0.1100 0.1100 27,773 +0.01(+4.76%)
Mar 13, 2017 0.1120 0.1200 0.1050 0.1050 192,957 -0.01(-6.25%)
Mar 10, 2017 0.1175 0.1294 0.1100 0.1120 206,576 -0.01(-4.68%)
Mar 09, 2017 0.1325 0.1325 0.1120 0.1175 51,337 -0.01(-9.62%)
Mar 08, 2017 0.1400 0.1450 0.1100 0.1300 93,444 +0.00(+0.78%)
Mar 07, 2017 0.1200 0.1338 0.1200 0.1290 86,622 +0.01(+7.50%)
Mar 06, 2017 0.1280 0.1450 0.1110 0.1200 127,614 -0.02(-14.22%)
Mar 03, 2017 0.1731 0.1731 0.1100 0.1399 486,617 -0.02(-12.56%)
Mar 02, 2017 0.2150 0.2260 0.1593 0.1600 570,637 -0.04(-21.95%)
Mar 01, 2017 0.1900 0.2500 0.1899 0.2050 3,315,660 +0.06(+36.94%)
Feb 28, 2017 0.1150 0.2000 0.1050 0.1497 254,959 +0.04(+38.87%)
Feb 27, 2017 0.1000 0.1080 0.0900 0.1078 44,285 +0.01(+7.80%)
Feb 24, 2017 0.1000 0.1023 0.1000 0.1000 27,650 +0.00(+0.00%)
Feb 23, 2017 0.1000 0.1050 0.1000 0.1000 85,000 +0.00(+0.00%)
Feb 22, 2017 0.1111 0.1111 0.1000 0.1000 48,603 -0.01(-9.09%)
Feb 21, 2017 0.1050 0.1100 0.0911 0.1100 67,545 +0.00(+0.00%)
Feb 17, 2017 0.1100 0.1100 0.1100 0 +0.00(+4.66%)
Feb 16, 2017 0.1150 0.1150 0.1050 0.1051 11,879 -0.01(-8.61%)
Feb 15, 2017 0.1190 0.1190 0.1115 0.1150 18,628 +0.01(+15.00%)
Feb 14, 2017 0.1200 0.1200 0.1000 0.1000 16,000 -0.01(-8.09%)
Feb 13, 2017 0.1000 0.1088 0.1000 0.1088 18,031 +0.01(+8.91%)
Feb 10, 2017 0.0950 0.0999 0.0910 0.0999 138,054 +0.00(+2.99%)
Feb 09, 2017 0.1000 0.1000 0.0911 0.0970 30,600 -0.00(-3.00%)
Feb 08, 2017 0.1000 0.1000 0.0910 0.1000 63,110 +0.00(+0.00%)
Feb 07, 2017 0.0909 0.1049 0.0909 0.1000 20,450 -0.01(-5.12%)
Feb 06, 2017 0.0988 0.1054 0.0909 0.1054 245,400 -0.00(-4.18%)
Feb 03, 2017 0.1500 0.1500 0.1000 0.1100 206,459 +0.01(+13.99%)
Feb 02, 2017 0.1100 0.1100 0.0925 0.0965 175,092 -0.01(-12.27%)
Feb 01, 2017 0.1490 0.1490 0.1100 0.1100 142,247 -0.04(-26.17%)
Jan 31, 2017 0.1233 0.1490 0.1232 0.1490 60,990 +0.03(+21.04%)
Jan 30, 2017 0.2490 0.2490 0.1211 0.1231 784,207 -0.11(-46.48%)
Jan 27, 2017 0.1000 0.2600 0.1000 0.2300 826,802 +0.13(+130.00%)
Jan 26, 2017 0.0777 0.1400 0.0777 0.1000 254,128 +0.02(+25.00%)
Jan 25, 2017 0.0800 0.0800 0.0755 0.0800 116,450 +0.01(+14.29%)
Jan 24, 2017 0.0800 0.0800 0.0700 0.0700 45,800 -0.01(-12.50%)
Jan 23, 2017 0.0745 0.0800 0.0710 0.0800 22,588 +0.01(+12.68%)
Jan 20, 2017 0.0710 0.0745 0.0695 0.0710 63,011 +0.00(+0.00%)
Jan 19, 2017 0.0700 0.0890 0.0650 0.0710 85,872 -0.00(-5.21%)
Jan 18, 2017 0.0774 0.0774 0.0700 0.0749 81,759 +0.00(+0.00%)
Jan 17, 2017 0.0700 0.0749 0.0610 0.0749 54,212 -0.00(-3.60%)
Jan 13, 2017 0.0777 0.0777 0.0777 0 +0.00(+3.60%)
Jan 12, 2017 0.0850 0.0900 0.0750 0.0750 89,219 -0.01(-11.76%)
Jan 11, 2017 0.0939 0.0948 0.0850 0.0850 51,647 -0.01(-7.61%)
Jan 10, 2017 0.0823 0.0950 0.0800 0.0920 126,596 +0.02(+21.05%)
Jan 09, 2017 0.0710 0.0800 0.0710 0.0760 42,300 -0.01(-15.56%)
Jan 06, 2017 0.0610 0.0900 0.0610 0.0900 123,108 +0.03(+62.75%)
Jan 05, 2017 0.0801 0.0851 0.0501 0.0553 619,928 -0.03(-34.94%)
Jan 04, 2017 0.1000 0.1000 0.0850 0.0850 6,600 -0.01(-10.43%)
Jan 03, 2017 0.0900 0.1049 0.0800 0.0949 599,580 +0.00(+5.21%)
Dec 30, 2016 0.0902 0.0902 0.0902 0 -0.01(-5.55%)
Dec 29, 2016 0.1025 0.1025 0.0901 0.0955 233,783 -0.01(-6.30%)
Dec 28, 2016 0.0942 0.1025 0.0925 0.1019 100,450 +0.01(+7.29%)
Dec 27, 2016 0.1050 0.1050 0.0900 0.0950 108,933 -0.01(-9.52%)
Dec 23, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 22, 2016 0.1100 0.1100 0.1000 0.1000 139,215 -0.02(-16.32%)
Dec 21, 2016 0.1020 0.1200 0.1000 0.1195 129,700 +0.02(+19.50%)
Dec 20, 2016 0.0900 0.1196 0.0860 0.1000 618,807 +0.01(+13.90%)
Dec 19, 2016 0.1500 0.1500 0.0700 0.0878 687,652 -0.03(-26.83%)
Dec 16, 2016 0.1150 0.1399 0.1150 0.1200 948,806 +0.00(+4.35%)
Dec 15, 2016 0.1720 0.2000 0.1150 0.1150 538,443 -0.06(-32.35%)
Dec 14, 2016 0.2250 0.2300 0.1700 0.1700 721,105 -0.04(-19.05%)
Dec 13, 2016 0.2056 0.2699 0.1900 0.2100 493,255 +0.01(+4.48%)
Dec 12, 2016 0.2500 0.2500 0.2010 0.2010 88,623 -0.01(-6.34%)
Dec 09, 2016 0.2455 0.2500 0.2100 0.2146 186,239 -0.02(-7.10%)
Dec 08, 2016 0.2700 0.2900 0.2200 0.2310 112,291 -0.04(-14.44%)
Dec 07, 2016 0.3200 0.3200 0.2200 0.2700 479,678 -0.05(-14.42%)
Dec 06, 2016 0.2740 0.3650 0.2550 0.3155 454,457 -0.02(-7.21%)
Dec 05, 2016 0.1750 0.3400 0.1720 0.3400 1,182,934 +0.17(+100.00%)
Dec 02, 2016 0.3400 0.3500 0.1630 0.1700 3,812,190 -0.17(-50.00%)
Dec 01, 2016 0.7500 0.7500 0.3300 0.3400 1,516,164 -0.42(-55.26%)
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.