U.S. markets closed

Flow Beverage Corp. (FLWBF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.1391+0.0081 (+6.18%)
Al cierre: 01:32PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.14580.14580.13910.13910.13914,000
13 jun 20240.14970.14970.14970.14970.1497-
12 jun 20240.13600.14970.13600.14970.14975,750
11 jun 20240.12500.12500.12500.12500.1250-
10 jun 20240.12500.12500.12500.12500.1250-
07 jun 20240.12500.12500.12500.12500.1250260
06 jun 20240.13660.13660.13660.13660.1366-
05 jun 20240.13660.13660.13660.13660.13662,500
04 jun 20240.16910.16910.14070.14070.14072,459
03 jun 20240.14000.14000.14000.14000.1400-
31 may 20240.14460.14460.14000.14000.140025,000
30 may 20240.15740.15740.14560.14560.14562,000
29 may 20240.13700.13700.13700.13700.1370-
28 may 20240.13450.13710.12500.13700.137032,700
24 may 20240.14370.14370.14370.14370.1437-
23 may 20240.14370.14370.14370.14370.1437-
22 may 20240.14370.14370.14370.14370.1437-
21 may 20240.14370.14370.14370.14370.1437250
20 may 20240.14060.14060.14060.14060.1406-
17 may 20240.13530.15060.13530.14060.140620,500
16 may 20240.14560.14560.14560.14560.1456250
15 may 20240.11200.13100.10850.13100.1310157,250
14 may 20240.10720.10720.10720.10720.10721,346
13 may 20240.10920.11470.10880.11470.114748,181
10 may 20240.10920.10920.10920.10920.1092-
09 may 20240.10920.10920.10920.10920.1092-
08 may 20240.11180.11840.10060.10920.109215,500
07 may 20240.12180.12180.12180.12180.1218-
06 may 20240.12220.12490.11760.12180.12182,308
03 may 20240.13670.13670.11960.13400.13404,114
02 may 20240.13670.13670.13670.13670.1367-
01 may 20240.13670.13670.13670.13670.1367-
30 abr 20240.13670.13670.13670.13670.1367-
29 abr 20240.12570.13670.11940.13670.136751,000
26 abr 20240.12800.12800.12800.12800.1280-
25 abr 20240.12800.12800.12800.12800.1280175
24 abr 20240.14000.14000.14000.14000.1400-
23 abr 20240.14000.14000.14000.14000.1400-
22 abr 20240.14000.14000.14000.14000.1400-
19 abr 20240.14000.14000.14000.14000.1400-
18 abr 20240.14000.14000.14000.14000.1400-
17 abr 20240.14000.14000.14000.14000.1400-
16 abr 20240.14000.14000.14000.14000.1400-
15 abr 20240.14000.14000.14000.14000.1400-
12 abr 20240.14000.14000.14000.14000.1400-
11 abr 20240.14000.14000.14000.14000.1400-
10 abr 20240.14000.14000.14000.14000.1400-
09 abr 20240.13620.14000.13620.14000.140011,010
08 abr 20240.14500.15000.14500.14980.149812,500
05 abr 20240.15000.15000.15000.15000.1500-
04 abr 20240.15000.15000.15000.15000.1500100
03 abr 20240.14230.14870.14230.14870.1487640
02 abr 20240.13640.13640.13640.13640.1364-
01 abr 20240.13640.13640.13640.13640.1364-
28 mar 20240.14220.14220.13640.13640.13641,500
27 mar 20240.14440.14440.14440.14440.14442,515
26 mar 20240.14550.14570.14500.14500.14506,170
25 mar 20240.14580.14580.14580.14580.14583,250
22 mar 20240.15950.15950.15950.15950.1595250
21 mar 20240.16530.16530.16530.16530.1653500
20 mar 20240.16020.16020.15470.15470.15471,200
19 mar 20240.18430.18430.18430.18430.1843813
18 mar 20240.19120.19120.19000.19000.190020,500
15 mar 20240.14840.14840.14840.14840.1484-
14 mar 20240.14600.17960.14600.14840.14841,000
13 mar 20240.16790.16800.12250.15840.1584240,708
12 mar 20240.17380.17380.17380.17380.1738-
11 mar 20240.17380.17380.17380.17380.1738250
08 mar 20240.16760.16760.16760.16760.1676-
07 mar 20240.16760.16760.16760.16760.1676-
06 mar 20240.16760.16760.16760.16760.1676500
05 mar 20240.16750.16750.16750.16750.16751,250
04 mar 20240.19130.19130.17230.17230.17231,830
01 mar 20240.18680.18680.17000.17000.17004,500
29 feb 20240.17870.17870.17870.17870.1787-
28 feb 20240.17870.17870.17870.17870.1787-
27 feb 20240.17870.17870.17870.17870.1787-
26 feb 20240.18730.19600.17250.17870.178723,990
23 feb 20240.18900.18900.18900.18900.1890-
22 feb 20240.18900.18900.18900.18900.1890-
21 feb 20240.18900.18900.18900.18900.1890-
20 feb 20240.17010.18900.17010.18900.189028,750
16 feb 20240.19000.19000.19000.19000.1900-
15 feb 20240.19000.19000.19000.19000.1900-
14 feb 20240.19000.19000.19000.19000.1900100
13 feb 20240.19050.19050.18290.18290.182910,000
12 feb 20240.20800.20800.20800.20800.208012,000
09 feb 20240.22500.22500.22500.22500.2250-
08 feb 20240.22500.22500.22500.22500.2250-
07 feb 20240.22500.22500.22500.22500.2250-
06 feb 20240.22500.22500.22500.22500.2250-
05 feb 20240.22500.22500.22500.22500.2250500
02 feb 20240.29790.29790.22500.22500.225011,016
01 feb 20240.22500.22500.22500.22500.22509,500
31 ene 20240.22500.22500.22500.22500.2250-
30 ene 20240.22180.22500.22180.22500.225011,000
29 ene 20240.18000.18000.18000.18000.1800-
26 ene 20240.18000.18000.18000.18000.1800-
25 ene 20240.18000.18000.18000.18000.18005,000
24 ene 20240.21560.21560.21340.21350.21356,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...