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

Flow Capital (TSV: FW )

0.5500 -0.0100 (-1.79%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 7, 2024 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 (%)
Dec 28, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 27, 2018 0.1200 0.1250 0.1200 0.1200 25,437 -0.01(-4.00%)
Dec 24, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 21, 2018 0.1250 0.1350 0.1200 0.1200 181,685 -0.01(-4.00%)
Dec 20, 2018 0.1250 0.1250 0.1250 0.1250 153,911 +0.00(+0.00%)
Dec 19, 2018 0.1250 0.1300 0.1250 0.1250 120,769 +0.00(+0.00%)
Dec 18, 2018 0.1250 0.1250 0.1250 0.1250 32,458 +0.00(+0.00%)
Dec 17, 2018 0.1250 0.1250 0.1250 0.1250 3,958 +0.00(+0.00%)
Dec 14, 2018 0.1250 0.1250 0.1250 0.1250 126,400 +0.00(+0.00%)
Dec 13, 2018 0.1250 0.1250 0.1250 0.1250 38,846 +0.00(+0.00%)
Dec 12, 2018 0.1250 0.1250 0.1250 0.1250 54,364 +0.00(+0.00%)
Dec 11, 2018 0.1300 0.1300 0.1250 0.1250 11,500 +0.00(+0.00%)
Dec 10, 2018 0.1250 0.1250 0.1250 0.1250 62,526 -0.01(-3.85%)
Dec 07, 2018 0.1250 0.1300 0.1250 0.1300 141,496 +0.01(+4.00%)
Dec 06, 2018 0.1250 0.1300 0.1250 0.1250 35,163 +0.00(+0.00%)
Dec 05, 2018 0.1350 0.1350 0.1250 0.1250 18,289 +0.00(+0.00%)
Dec 04, 2018 0.1300 0.1300 0.1250 0.1250 28,500 -0.01(-3.85%)
Dec 03, 2018 0.1300 0.1300 0.1300 0.1300 20,501 +0.00(+0.00%)
Nov 30, 2018 0.1300 0.1300 0.1300 0.1300 5,435 +0.01(+4.00%)
Nov 29, 2018 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Nov 28, 2018 0.1250 0.1250 0.1250 0.1250 149,249 +0.00(+0.00%)
Nov 27, 2018 0.1300 0.1300 0.1250 0.1250 153,917 -0.01(-3.85%)
Nov 26, 2018 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Nov 23, 2018 0.1250 0.1300 0.1250 0.1300 12,331 +0.01(+4.00%)
Nov 22, 2018 0.1250 0.1250 0.1250 0.1250 1,806 -0.01(-3.85%)
Nov 21, 2018 0.1350 0.1350 0.1300 0.1300 3,666 -0.01(-3.70%)
Nov 20, 2018 0.1300 0.1350 0.1300 0.1350 127,208 +0.00(+0.00%)
Nov 19, 2018 0.1300 0.1350 0.1300 0.1350 51,696 +0.00(+0.00%)
Nov 16, 2018 0.1250 0.1350 0.1250 0.1350 20,446 +0.00(+0.00%)
Nov 15, 2018 0.1350 0.1350 0.1350 0.1350 17,923 +0.00(+0.00%)
Nov 14, 2018 0.1350 0.1400 0.1350 0.1350 19,042 +0.00(+0.00%)
Nov 13, 2018 0.1350 0.1350 0.1350 0.1350 9,333 +0.00(+0.00%)
Nov 12, 2018 0.1350 0.1350 0.1350 0.1350 10,342 +0.00(+0.00%)
Nov 09, 2018 0.1400 0.1400 0.1350 0.1350 19,641 +0.00(+0.00%)
Nov 08, 2018 0.1350 0.1350 0.1350 0.1350 1,806 +0.00(+0.00%)
Nov 07, 2018 0.1350 0.1350 0.1350 0.1350 41,707 +0.00(+0.00%)
Nov 06, 2018 0.1400 0.1400 0.1350 0.1350 46,336 -0.01(-3.57%)
Nov 05, 2018 0.1250 0.1400 0.1250 0.1400 57,655 +0.02(+12.00%)
Nov 02, 2018 0.1450 0.1500 0.1250 0.1250 225,202 -0.02(-13.79%)
Nov 01, 2018 0.1450 0.1450 0.1450 0.1450 162,750 +0.00(+3.57%)
Oct 31, 2018 0.1400 0.1450 0.1400 0.1400 96,730 +0.01(+3.70%)
Oct 30, 2018 0.1450 0.1450 0.1250 0.1350 127,028 -0.01(-6.90%)
Oct 29, 2018 0.1350 0.1450 0.1350 0.1450 35,380 +0.01(+7.41%)
Oct 26, 2018 0.1350 0.1350 0.1250 0.1350 51,104 +0.01(+3.85%)
Oct 25, 2018 0.1300 0.1300 0.1300 0.1300 14,268 +0.00(+0.00%)
Oct 24, 2018 0.1300 0.1300 0.1300 0.1300 636 +0.00(+0.00%)
Oct 23, 2018 0.1350 0.1350 0.1300 0.1300 21,045 +0.00(+0.00%)
Oct 22, 2018 0.1400 0.1450 0.1300 0.1300 66,248 -0.02(-13.33%)
Oct 19, 2018 0.1400 0.1500 0.1350 0.1500 44,303 -0.01(-6.25%)
Oct 18, 2018 0.1600 0.1600 0.1500 0.1600 73,750 -0.01(-3.03%)
Oct 17, 2018 0.1600 0.1650 0.1600 0.1650 28,248 +0.01(+3.13%)
Oct 16, 2018 0.1600 0.1600 0.1600 0.1600 15,801 +0.00(+0.00%)
Oct 15, 2018 0.1700 0.1700 0.1600 0.1600 87,279 -0.01(-5.88%)
Oct 12, 2018 0.1700 0.1700 0.1650 0.1700 55,317 -0.00(-2.86%)
Oct 11, 2018 0.1700 0.1750 0.1700 0.1750 46,687 +0.00(+2.94%)
Oct 10, 2018 0.1700 0.1750 0.1700 0.1700 163,847 +0.00(+0.00%)
Oct 09, 2018 0.1700 0.1800 0.1700 0.1700 17,500 +0.00(+0.00%)
Oct 05, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 04, 2018 0.1800 0.1800 0.1800 0.1800 151,110 +0.00(+0.00%)
Oct 03, 2018 0.1800 0.1800 0.1800 0.1800 22,333 +0.00(+0.00%)
Oct 02, 2018 0.1800 0.1850 0.1800 0.1800 263,813 +0.01(+2.86%)
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.