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 31, 2020 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Dec 30, 2020 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Dec 29, 2020 0.4000 0.4000 0.4000 0.4000 240,669 +0.01(+2.56%)
Dec 24, 2020 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Dec 23, 2020 0.3800 0.3800 0.3800 0.3800 7,000 +0.01(+2.70%)
Dec 18, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 17, 2020 0.3700 0.3700 0.3700 125 +0.00(+0.00%)
Dec 16, 2020 0.3750 0.4000 0.3700 0.3700 211,500 +0.02(+4.23%)
Dec 15, 2020 0.3500 0.3550 0.3500 0.3550 45,500 +0.01(+1.43%)
Dec 14, 2020 0.3500 0.3500 0.3400 0.3500 32,500 -0.03(-6.67%)
Dec 09, 2020 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Dec 08, 2020 0.3700 0.3700 0.3700 0.3700 3,000 +0.00(+0.00%)
Dec 07, 2020 0.3550 0.3700 0.3500 0.3700 73,000 +0.02(+5.71%)
Dec 04, 2020 0.3500 0.3500 0.3500 0.3500 30,810 +0.03(+9.37%)
Dec 03, 2020 0.3250 0.3400 0.3150 0.3200 168,197 +0.00(+0.00%)
Dec 02, 2020 0.3200 0.3200 0.3200 0.3200 25,500 +0.00(+0.00%)
Nov 27, 2020 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Nov 25, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 24, 2020 0.3500 0.3600 0.3500 0.3600 70,500 +0.00(+0.00%)
Nov 23, 2020 0.3600 0.3600 0.3600 0.3600 54,500 +0.00(+0.00%)
Nov 20, 2020 0.3600 0.3600 0.3600 0.3600 50,000 +0.00(+0.00%)
Nov 19, 2020 0.3600 0.3600 0.3600 0.3600 13,500 +0.00(+0.00%)
Nov 18, 2020 0.3500 0.3600 0.3500 0.3600 31,862 -0.01(-2.70%)
Nov 17, 2020 0.3700 0.3700 0.3700 0.3700 96,500 +0.00(+0.00%)
Nov 16, 2020 0.3500 0.3700 0.3500 0.3700 50,500 +0.02(+5.71%)
Nov 10, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 09, 2020 0.4300 0.4300 0.3500 0.3500 38,700 +0.00(+0.00%)
Nov 03, 2020 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Nov 02, 2020 0.3750 0.3750 0.3750 0.3750 25,000 +0.00(+0.00%)
Oct 29, 2020 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Oct 23, 2020 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Oct 22, 2020 0.3000 0.3300 0.3000 0.3300 132,309 +0.05(+17.86%)
Oct 19, 2020 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 14, 2020 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Oct 09, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 08, 2020 0.3000 0.3000 0.3000 0.3000 40,500 -0.01(-3.23%)
Oct 06, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 05, 2020 0.3100 0.3100 0.3100 462 +0.00(+0.00%)
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.