STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

Flameret, Inc. (FLRE)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0015

+0.0001

(+3.45%)

At close: 03:31PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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	-
Mar 04, 2024	0.0016	0.0016	0.0014	0.0014	0.0014	74,000
Mar 01, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 29, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 28, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 27, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 26, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	100,000
Feb 23, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 22, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 21, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 20, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 16, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 15, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	250,000
Feb 14, 2024	0.0014	0.0016	0.0011	0.0013	0.0013	987,500
Feb 13, 2024	0.0017	0.0017	0.0014	0.0014	0.0014	23,000
Feb 12, 2024	0.0013	0.0018	0.0013	0.0017	0.0017	1,162,500
Feb 09, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 08, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 07, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 06, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 05, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 02, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 01, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jan 31, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jan 30, 2024	0.0011	0.0014	0.0011	0.0014	0.0014	142,000
Jan 29, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	12,200
Jan 26, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	10,000
Jan 25, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jan 24, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jan 23, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,998
Jan 22, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 19, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 18, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 17, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	737,000
Jan 16, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jan 12, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jan 11, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jan 10, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	313,000
Jan 09, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Jan 08, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Jan 05, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	430,659
Jan 04, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	27,500
Jan 03, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	40,000
Jan 02, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	10,000
Dec 29, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
Dec 28, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	7,500
Dec 27, 2023	0.0011	0.0012	0.0011	0.0011	0.0011	604,701
Dec 26, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 22, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 21, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 20, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	134,615
Dec 19, 2023	0.0014	0.0014	0.0013	0.0013	0.0013	397,300
Dec 18, 2023	0.0016	0.0016	0.0016	0.0016	0.0016	605,000
Dec 15, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 14, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 13, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 12, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	5,000
Dec 11, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	70,000
Dec 08, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 07, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 06, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	152,700
Dec 05, 2023	0.0018	0.0018	0.0018	0.0018	0.0018	-
Dec 04, 2023	0.0018	0.0018	0.0018	0.0018	0.0018	-
Dec 01, 2023	0.0018	0.0018	0.0018	0.0018	0.0018	-
Nov 30, 2023	0.0018	0.0018	0.0018	0.0018	0.0018	-
Nov 29, 2023	0.0018	0.0018	0.0018	0.0018	0.0018	-
Nov 28, 2023	0.0018	0.0018	0.0018	0.0018	0.0018	10,000
Nov 27, 2023	0.0012	0.0015	0.0012	0.0014	0.0014	381,182
Nov 24, 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
Nov 22, 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
Nov 21, 2023	0.0015	0.0015	0.0015	0.0015	0.0015	10,000
Nov 20, 2023	0.0015	0.0015	0.0015	0.0015	0.0015	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7247-0.0006(-0.08%)

CRUDE OIL85.86+0.45(+0.53%)

Bitcoin CAD86,332.01-3,175.88(-3.55%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Flameret, Inc. (FLRE)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7247
-0.0006(-0.08%)

CRUDE OIL
85.86
+0.45(+0.53%)

Bitcoin CAD
86,332.01
-3,175.88(-3.55%)