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 31, 2021 0.2600 0.3000 0.2600 0.2900 70,765 -0.01(-1.69%)
May 28, 2021 0.2550 0.3050 0.2550 0.2950 662,624 +0.01(+3.51%)
May 27, 2021 0.2500 0.2850 0.2500 0.2850 288,496 +0.03(+14.00%)
May 26, 2021 0.2650 0.2750 0.2500 0.2500 96,028 -0.01(-3.85%)
May 25, 2021 0.2500 0.2650 0.2400 0.2600 290,923 +0.02(+6.12%)
May 21, 2021 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
May 20, 2021 0.2500 0.2500 0.2350 0.2400 976,313 +0.00(+0.00%)
May 19, 2021 0.2400 0.2450 0.2400 0.2400 135,028 -0.01(-4.00%)
May 18, 2021 0.2450 0.2550 0.2350 0.2500 349,326 +0.01(+2.04%)
May 17, 2021 0.2650 0.2700 0.2400 0.2450 334,722 -0.01(-3.92%)
May 14, 2021 0.2600 0.2650 0.2500 0.2550 252,824 +0.01(+2.00%)
May 13, 2021 0.2650 0.2650 0.2500 0.2500 382,254 -0.01(-3.85%)
May 12, 2021 0.2800 0.2800 0.2550 0.2600 402,274 -0.02(-5.45%)
May 11, 2021 0.2650 0.2750 0.2500 0.2750 306,599 +0.01(+3.77%)
May 10, 2021 0.2800 0.3000 0.2350 0.2650 1,021,154 -0.02(-5.36%)
May 07, 2021 0.2850 0.2850 0.2750 0.2800 347,224 +0.01(+1.82%)
May 06, 2021 0.2950 0.2950 0.2700 0.2750 207,889 -0.01(-5.17%)
May 05, 2021 0.2700 0.3000 0.2550 0.2900 1,266,352 -0.01(-1.69%)
May 04, 2021 0.2800 0.2950 0.2800 0.2950 496,091 +0.01(+1.72%)
May 03, 2021 0.2600 0.3100 0.2600 0.2900 1,095,812 +0.01(+1.75%)
Apr 30, 2021 0.2950 0.2950 0.2750 0.2850 411,800 -0.01(-3.39%)
Apr 29, 2021 0.2650 0.3200 0.2650 0.2950 1,341,296 +0.01(+3.51%)
Apr 28, 2021 0.2750 0.3000 0.2600 0.2850 3,075,560 +0.02(+7.55%)
Apr 27, 2021 0.2300 0.2950 0.2300 0.2650 3,013,370 +0.03(+10.42%)
Apr 26, 2021 0.2350 0.2400 0.2100 0.2400 1,968,155 +0.01(+2.13%)
Apr 23, 2021 0.2450 0.2500 0.2300 0.2350 2,576,200 -0.02(-7.84%)
Apr 22, 2021 0.2650 0.2750 0.2450 0.2550 484,410 -0.01(-1.92%)
Apr 21, 2021 0.2450 0.3100 0.2400 0.2600 819,383 +0.02(+6.12%)
Apr 20, 2021 0.2850 0.2850 0.2400 0.2450 381,176 -0.03(-9.26%)
Apr 19, 2021 0.2750 0.2750 0.2600 0.2700 582,304 -0.01(-1.82%)
Apr 16, 2021 0.2900 0.3050 0.2700 0.2750 643,200 -0.02(-8.33%)
Apr 15, 2021 0.3200 0.3200 0.2930 0.3000 627,345 -0.02(-4.76%)
Apr 14, 2021 0.3250 0.3500 0.3100 0.3150 365,245 -0.01(-1.56%)
Apr 13, 2021 0.3500 0.3500 0.3150 0.3200 451,110 -0.02(-7.25%)
Apr 12, 2021 0.3300 0.3650 0.3300 0.3450 111,519 -0.02(-4.17%)
Apr 09, 2021 0.3400 0.3600 0.3350 0.3600 510,200 +0.02(+5.88%)
Apr 08, 2021 0.3050 0.3450 0.3000 0.3400 993,915 +0.04(+13.33%)
Apr 07, 2021 0.3000 0.3150 0.3000 0.3000 347,013 +0.01(+1.69%)
Apr 06, 2021 0.2900 0.3300 0.2900 0.2950 323,779 -0.01(-1.67%)
Apr 05, 2021 0.2800 0.3100 0.2800 0.3000 95,130 +0.01(+3.45%)
Apr 01, 2021 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Mar 31, 2021 0.2700 0.2950 0.2700 0.2950 232,998 +0.01(+3.51%)
Mar 30, 2021 0.2700 0.2850 0.2700 0.2850 44,364 +0.01(+5.56%)
Mar 29, 2021 0.2850 0.3000 0.2650 0.2700 277,578 -0.01(-1.82%)
Mar 26, 2021 0.2800 0.2900 0.2700 0.2750 385,200 -0.01(-1.79%)
Mar 25, 2021 0.2750 0.2800 0.2550 0.2800 361,006 +0.01(+3.70%)
Mar 24, 2021 0.2650 0.2900 0.2650 0.2700 376,363 -0.01(-1.82%)
Mar 23, 2021 0.2800 0.2950 0.2650 0.2750 478,855 -0.01(-5.17%)
Mar 22, 2021 0.3100 0.3100 0.2850 0.2900 258,177 -0.02(-6.45%)
Mar 19, 2021 0.3100 0.3100 0.2900 0.3100 169,500 +0.01(+3.33%)
Mar 18, 2021 0.3350 0.3350 0.2950 0.3000 631,798 -0.01(-3.23%)
Mar 17, 2021 0.3150 0.3300 0.3000 0.3100 686,260 -0.01(-1.59%)
Mar 16, 2021 0.3000 0.3450 0.2850 0.3150 1,365,084 +0.02(+6.78%)
Mar 15, 2021 0.2750 0.3050 0.2750 0.2950 365,558 +0.00(+0.00%)
Mar 12, 2021 0.2950 0.2950 0.2800 0.2950 439,400 +0.01(+1.72%)
Mar 11, 2021 0.2800 0.3200 0.2800 0.2900 937,477 +0.02(+7.41%)
Mar 10, 2021 0.2900 0.2900 0.2600 0.2700 568,685 -0.02(-6.90%)
Mar 09, 2021 0.3150 0.3150 0.2800 0.2900 411,862 +0.01(+1.75%)
Mar 08, 2021 0.2700 0.3200 0.2650 0.2850 337,688 +0.01(+3.64%)
Mar 05, 2021 0.2800 0.2800 0.2650 0.2750 1,015,500 -0.01(-1.79%)
Mar 04, 2021 0.2950 0.2950 0.2700 0.2800 1,209,541 -0.02(-6.67%)
Mar 03, 2021 0.3400 0.3400 0.2850 0.3000 505,150 -0.03(-8.54%)
Mar 02, 2021 0.3000 0.3500 0.2300 0.3280 2,021,736 +0.01(+4.13%)
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.