Flameret, Inc. (FLRE)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0011

+0.0001

(+10.00%)

At close: 02:39PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	772,269
Jul 25, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	20,000
Jul 24, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jul 23, 2024	0.0010	0.0013	0.0010	0.0013	0.0013	406,000
Jul 22, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	330,000
Jul 19, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jul 18, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jul 17, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	419,341
Jul 16, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	782,324
Jul 15, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	40,000
Jul 12, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jul 11, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jul 10, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jul 09, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jul 08, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	202,068
Jul 05, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	150,800
Jul 03, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jul 02, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jul 01, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 28, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	70,000
Jun 27, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jun 26, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	20,000
Jun 25, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	30,000
Jun 24, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 21, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	5,416
Jun 20, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jun 18, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jun 17, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jun 14, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jun 13, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jun 12, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jun 11, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jun 10, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	202,500
Jun 07, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	6,440
Jun 06, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 05, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 04, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	3,000
Jun 03, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 31, 2024	0.0013	0.0013	0.0011	0.0012	0.0012	800,400
May 30, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	2,266,038
May 29, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 28, 2024	0.0012	0.0013	0.0011	0.0012	0.0012	1,157,800
May 24, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 23, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 22, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 21, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	40,000
May 20, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 17, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 16, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 15, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	40,000
May 14, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	10,500
May 13, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 10, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 09, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 08, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 07, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 06, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 03, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 02, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 01, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	500,000
Apr 30, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 29, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 26, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	127,432
Apr 25, 2024	0.0016	0.0016	0.0013	0.0013	0.0013	530,000
Apr 24, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	450,000
Apr 23, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	100,000
Apr 22, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 19, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 18, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	300,000
Apr 17, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Apr 16, 2024	0.0015	0.0016	0.0013	0.0016	0.0016	1,078,098
Apr 15, 2024	0.0016	0.0018	0.0015	0.0015	0.0015	2,253,823
Apr 12, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 11, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 10, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 09, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	100
Apr 08, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	80,000
Apr 05, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	100
Apr 04, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 03, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 02, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 01, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	700
Mar 28, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 27, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 26, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	330,000
Mar 25, 2024	0.0016	0.0016	0.0015	0.0015	0.0015	300,000
Mar 22, 2024	0.0013	0.0015	0.0013	0.0015	0.0015	1,365,000
Mar 21, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Mar 20, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	124,547
Mar 19, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Mar 18, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Mar 15, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	2,363
Mar 14, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 13, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 12, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	420,000
Mar 11, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 08, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	4,735
Mar 07, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	15,000
Mar 06, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 05, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,233.61+1,571.45(+1.70%)

Flameret, Inc. (FLRE)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,233.61
+1,571.45(+1.70%)