Canada markets closed

Flameret, Inc. (FLRE)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.0011-0.0001 (-8.33%)
At close: 02:35PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20240.00120.00120.00110.00110.00112,266,038
May 29, 20240.00120.00120.00120.00120.0012-
May 28, 20240.00120.00130.00110.00120.00121,157,800
May 24, 20240.00120.00120.00120.00120.0012-
May 23, 20240.00120.00120.00120.00120.0012-
May 22, 20240.00120.00120.00120.00120.0012-
May 21, 20240.00140.00140.00120.00120.001240,000
May 20, 20240.00120.00120.00120.00120.0012-
May 17, 20240.00120.00120.00120.00120.0012-
May 16, 20240.00120.00120.00120.00120.0012-
May 15, 20240.00120.00120.00120.00120.001240,000
May 14, 20240.00120.00120.00110.00110.001110,500
May 13, 20240.00120.00120.00120.00120.0012-
May 10, 20240.00120.00120.00120.00120.0012-
May 09, 20240.00120.00120.00120.00120.0012-
May 08, 20240.00120.00120.00120.00120.0012-
May 07, 20240.00120.00120.00120.00120.0012-
May 06, 20240.00120.00120.00120.00120.0012-
May 03, 20240.00120.00120.00120.00120.0012-
May 02, 20240.00120.00120.00120.00120.0012-
May 01, 20240.00120.00120.00120.00120.0012500,000
Apr 30, 20240.00130.00130.00130.00130.0013-
Apr 29, 20240.00130.00130.00130.00130.0013-
Apr 26, 20240.00140.00140.00130.00130.0013127,432
Apr 25, 20240.00160.00160.00130.00130.0013530,000
Apr 24, 20240.00130.00130.00130.00130.0013450,000
Apr 23, 20240.00140.00140.00130.00130.0013100,000
Apr 22, 20240.00150.00150.00150.00150.0015-
Apr 19, 20240.00150.00150.00150.00150.0015-
Apr 18, 20240.00150.00150.00150.00150.0015300,000
Apr 17, 20240.00160.00160.00160.00160.0016-
Apr 16, 20240.00150.00160.00130.00160.00161,078,098
Apr 15, 20240.00160.00180.00150.00150.00152,253,823
Apr 12, 20240.00140.00140.00140.00140.0014-
Apr 11, 20240.00140.00140.00140.00140.0014-
Apr 10, 20240.00140.00140.00140.00140.0014-
Apr 09, 20240.00140.00140.00140.00140.0014100
Apr 08, 20240.00130.00130.00130.00130.001380,000
Apr 05, 20240.00140.00140.00140.00140.0014100
Apr 04, 20240.00130.00130.00130.00130.0013-
Apr 03, 20240.00130.00130.00130.00130.0013-
Apr 02, 20240.00130.00130.00130.00130.0013-
Apr 01, 20240.00130.00130.00130.00130.0013700
Mar 28, 20240.00130.00130.00130.00130.0013-
Mar 27, 20240.00130.00130.00130.00130.0013-
Mar 26, 20240.00130.00130.00130.00130.0013330,000
Mar 25, 20240.00160.00160.00150.00150.0015300,000
Mar 22, 20240.00130.00150.00130.00150.00151,365,000
Mar 21, 20240.00120.00120.00120.00120.0012-
Mar 20, 20240.00120.00120.00120.00120.0012124,547
Mar 19, 20240.00120.00120.00120.00120.0012-
Mar 18, 20240.00120.00120.00120.00120.0012-
Mar 15, 20240.00120.00120.00120.00120.00122,363
Mar 14, 20240.00140.00140.00140.00140.0014-
Mar 13, 20240.00140.00140.00140.00140.0014-
Mar 12, 20240.00130.00140.00130.00140.0014420,000
Mar 11, 20240.00170.00170.00170.00170.0017-
Mar 08, 20240.00170.00170.00170.00170.00174,735
Mar 07, 20240.00120.00120.00120.00120.001215,000
Mar 06, 20240.00140.00140.00140.00140.0014-
Mar 05, 20240.00140.00140.00140.00140.0014-
Mar 04, 20240.00160.00160.00140.00140.001474,000
Mar 01, 20240.00140.00140.00140.00140.0014-
Feb 29, 20240.00140.00140.00140.00140.0014-
Feb 28, 20240.00140.00140.00140.00140.0014-
Feb 27, 20240.00140.00140.00140.00140.0014-
Feb 26, 20240.00150.00150.00140.00140.0014100,000
Feb 23, 20240.00140.00140.00140.00140.0014-
Feb 22, 20240.00140.00140.00140.00140.0014-
Feb 21, 20240.00140.00140.00140.00140.0014-
Feb 20, 20240.00140.00140.00140.00140.0014-
Feb 16, 20240.00140.00140.00140.00140.0014-
Feb 15, 20240.00140.00140.00140.00140.0014250,000
Feb 14, 20240.00140.00160.00110.00130.0013987,500
Feb 13, 20240.00170.00170.00140.00140.001423,000
Feb 12, 20240.00130.00180.00130.00170.00171,162,500
Feb 09, 20240.00140.00140.00140.00140.0014-
Feb 08, 20240.00140.00140.00140.00140.0014-
Feb 07, 20240.00140.00140.00140.00140.0014-
Feb 06, 20240.00140.00140.00140.00140.0014-
Feb 05, 20240.00140.00140.00140.00140.0014-
Feb 02, 20240.00140.00140.00140.00140.0014-
Feb 01, 20240.00140.00140.00140.00140.0014-
Jan 31, 20240.00140.00140.00140.00140.0014-
Jan 30, 20240.00110.00140.00110.00140.0014142,000
Jan 29, 20240.00110.00110.00110.00110.001112,200
Jan 26, 20240.00120.00120.00120.00120.001210,000
Jan 25, 20240.00110.00110.00110.00110.0011-
Jan 24, 20240.00110.00110.00110.00110.0011-
Jan 23, 20240.00110.00110.00110.00110.00111,998
Jan 22, 20240.00130.00130.00130.00130.0013-
Jan 19, 20240.00130.00130.00130.00130.0013-
Jan 18, 20240.00130.00130.00130.00130.0013-
Jan 17, 20240.00140.00140.00130.00130.0013737,000
Jan 16, 20240.00140.00140.00140.00140.0014-
Jan 12, 20240.00140.00140.00140.00140.0014-
Jan 11, 20240.00140.00140.00140.00140.0014-
Jan 10, 20240.00140.00140.00140.00140.0014313,000
Jan 09, 20240.00180.00180.00180.00180.0018-
Jan 08, 20240.00180.00180.00180.00180.0018-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...