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 30, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Dec 27, 2019 0.1550 0.1550 0.1550 0.1550 505 +0.00(+0.00%)
Dec 24, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Dec 23, 2019 0.1600 0.1650 0.1600 0.1650 41,068 +0.01(+3.13%)
Dec 20, 2019 0.1500 0.1600 0.1500 0.1600 43,379 +0.02(+10.34%)
Dec 19, 2019 0.1400 0.1500 0.1400 0.1450 34,000 +0.00(+0.00%)
Dec 18, 2019 0.1450 0.1450 0.1400 0.1450 100,832 +0.00(+3.57%)
Dec 17, 2019 0.1400 0.1400 0.1400 0.1400 2,583 -0.00(-3.45%)
Dec 16, 2019 0.1400 0.1450 0.1400 0.1450 25,500 +0.01(+11.54%)
Dec 13, 2019 0.1350 0.1350 0.1300 0.1300 91,738 -0.01(-3.70%)
Dec 12, 2019 0.1350 0.1350 0.1350 0.1350 8,415 +0.00(+0.00%)
Dec 11, 2019 0.1350 0.1350 0.1300 0.1350 115,070 +0.00(+0.00%)
Dec 10, 2019 0.1400 0.1400 0.1350 0.1350 150,518 +0.00(+0.00%)
Dec 09, 2019 0.1350 0.1350 0.1350 0.1350 9,604 -0.01(-3.57%)
Dec 06, 2019 0.1350 0.1400 0.1350 0.1400 63,614 +0.01(+3.70%)
Dec 05, 2019 0.1350 0.1350 0.1350 0.1350 18,000 +0.00(+0.00%)
Dec 04, 2019 0.1400 0.1400 0.1350 0.1350 24,706 -0.01(-3.57%)
Dec 03, 2019 0.1400 0.1400 0.1400 0.1400 87,704 +0.00(+0.00%)
Dec 02, 2019 0.1400 0.1400 0.1400 0.1400 78,200 +0.00(+0.00%)
Nov 29, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Nov 28, 2019 0.1400 0.1400 0.1400 0.1400 17,218 +0.00(+0.00%)
Nov 27, 2019 0.1350 0.1400 0.1350 0.1400 7,800 -0.00(-3.45%)
Nov 26, 2019 0.1400 0.1450 0.1400 0.1450 55,000 +0.00(+3.57%)
Nov 25, 2019 0.1450 0.1450 0.1400 0.1400 40,666 -0.01(-6.67%)
Nov 22, 2019 0.1500 0.1500 0.1450 0.1500 205,386 +0.00(+0.00%)
Nov 21, 2019 0.1500 0.1500 0.1500 0.1500 49,333 +0.00(+0.00%)
Nov 20, 2019 0.1550 0.1550 0.1500 0.1500 81,970 -0.01(-3.23%)
Nov 19, 2019 0.1550 0.1650 0.1550 0.1550 110,066 +0.00(+0.00%)
Nov 18, 2019 0.1550 0.1550 0.1550 0.1550 34,809 +0.00(+0.00%)
Nov 15, 2019 0.1550 0.1550 0.1550 0.1550 28,000 +0.00(+0.00%)
Nov 14, 2019 0.1550 0.1550 0.1550 0.1550 5,291 +0.00(+0.00%)
Nov 13, 2019 0.1550 0.1550 0.1550 0.1550 8,000 +0.01(+3.33%)
Nov 12, 2019 0.1550 0.1550 0.1500 0.1500 22,490 +0.00(+0.00%)
Nov 11, 2019 0.1500 0.1500 0.1500 260 +0.00(+0.00%)
Nov 08, 2019 0.1550 0.1550 0.1500 0.1500 41,595 +0.00(+0.00%)
Nov 07, 2019 0.1550 0.1550 0.1500 0.1500 51,404 +0.00(+0.00%)
Nov 06, 2019 0.1500 0.1550 0.1500 0.1500 58,500 -0.01(-3.23%)
Nov 05, 2019 0.1550 0.1550 0.1550 0.1550 9,000 +0.01(+3.33%)
Nov 04, 2019 0.1600 0.1600 0.1500 0.1500 334,154 -0.01(-6.25%)
Nov 01, 2019 0.1600 0.1650 0.1550 0.1600 28,708 +0.01(+3.23%)
Oct 31, 2019 0.1600 0.1600 0.1550 0.1550 46,290 -0.01(-3.13%)
Oct 30, 2019 0.1600 0.1600 0.1550 0.1600 101,042 +0.00(+0.00%)
Oct 29, 2019 0.1650 0.1650 0.1600 0.1600 2,967 +0.00(+0.00%)
Oct 28, 2019 0.1600 0.1600 0.1600 0.1600 873 -0.01(-5.88%)
Oct 25, 2019 0.1750 0.1750 0.1700 0.1700 123,371 +0.01(+6.25%)
Oct 24, 2019 0.1600 0.1600 0.1600 0.1600 97,395 +0.00(+0.00%)
Oct 23, 2019 0.1650 0.1700 0.1600 0.1600 85,833 +0.00(+0.00%)
Oct 22, 2019 0.1550 0.1600 0.1550 0.1600 41,510 +0.01(+3.23%)
Oct 21, 2019 0.1700 0.1750 0.1550 0.1550 174,802 -0.01(-3.13%)
Oct 18, 2019 0.1650 0.1650 0.1600 0.1600 33,000 -0.01(-3.03%)
Oct 17, 2019 0.1650 0.1650 0.1650 0.1650 23,311 +0.00(+0.00%)
Oct 16, 2019 0.1700 0.1700 0.1650 0.1650 30,938 -0.01(-2.94%)
Oct 15, 2019 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Oct 11, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 10, 2019 0.1700 0.1750 0.1700 0.1700 9,113 +0.00(+0.00%)
Oct 09, 2019 0.1700 0.1900 0.1700 0.1700 373,911 +0.02(+9.68%)
Oct 08, 2019 0.1600 0.1600 0.1550 0.1550 16,902 -0.01(-6.06%)
Oct 07, 2019 0.1700 0.1700 0.1550 0.1650 103,604 -0.01(-8.33%)
Oct 04, 2019 0.1700 0.1800 0.1700 0.1800 19,000 +0.01(+5.88%)
Oct 03, 2019 0.1700 0.1700 0.1700 0.1700 86,822 +0.00(+0.00%)
Oct 02, 2019 0.1700 0.1700 0.1700 0.1700 8,519 +0.01(+3.03%)
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.