Canada markets open in 9 hours 29 minutes

Flameret, Inc. (FLRE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0040-0.0006 (-13.04%)
At close: 02:08PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.00420.00420.00400.00400.00401,463,612
Sept 28, 20220.00460.00460.00460.00460.004610,000
Sept 27, 20220.00420.00460.00410.00460.0046363,750
Sept 26, 20220.00500.00500.00500.00500.0050-
Sept 23, 20220.00500.00500.00500.00500.0050-
Sept 22, 20220.00440.00500.00420.00500.0050935,000
Sept 21, 20220.00450.00460.00450.00460.004652,000
Sept 20, 20220.00490.00490.00450.00450.0045346,500
Sept 19, 20220.00430.00480.00420.00480.0048823,171
Sept 16, 20220.00470.00500.00470.00470.0047299,269
Sept 15, 20220.00490.00490.00430.00430.0043640,117
Sept 14, 20220.00500.00500.00450.00450.00451,188,000
Sept 13, 20220.00510.00510.00460.00500.0050425,000
Sept 12, 20220.00550.00550.00550.00550.0055-
Sept 09, 20220.00550.00550.00550.00550.0055-
Sept 08, 20220.00550.00550.00550.00550.0055-
Sept 07, 20220.00550.00550.00550.00550.00551,000
Sept 06, 20220.00550.00550.00550.00550.0055-
Sept 02, 20220.00520.00550.00520.00550.005511,818
Sept 01, 20220.00530.00530.00530.00530.0053-
Aug 31, 20220.00530.00530.00530.00530.00532,150
Aug 30, 20220.00490.00520.00490.00490.0049404,800
Aug 29, 20220.00480.00490.00480.00490.004922,755
Aug 26, 20220.00570.00590.00500.00500.0050100,500
Aug 25, 20220.00550.00640.00540.00640.0064341,000
Aug 24, 20220.00550.00550.00540.00540.0054173,181
Aug 23, 20220.00550.00560.00550.00560.005660,010
Aug 22, 20220.00580.00580.00560.00560.005626,800
Aug 19, 20220.00600.00600.00560.00560.005632,250
Aug 18, 20220.00580.00650.00580.00650.006562,005
Aug 17, 20220.00520.00640.00520.00640.0064151,050
Aug 16, 20220.00580.00630.00580.00630.006380,050
Aug 15, 20220.00560.00610.00560.00610.0061100,000
Aug 12, 20220.00550.00640.00500.00640.0064340,000
Aug 11, 20220.00540.00640.00540.00640.0064542,000
Aug 10, 20220.00540.00540.00540.00540.005450,000
Aug 09, 20220.00640.00640.00640.00640.006415,445
Aug 08, 20220.00540.00690.00530.00650.0065620,000
Aug 05, 20220.00580.00590.00520.00580.0058239,100
Aug 04, 20220.00540.00610.00540.00610.006130,000
Aug 03, 20220.00570.00570.00570.00570.00571,000
Aug 02, 20220.00580.00600.00480.00570.0057850,000
Aug 01, 20220.00510.00610.00510.00540.0054281,500
Jul 29, 20220.00520.00600.00520.00600.0060825,149
Jul 28, 20220.00470.00600.00470.00590.0059748,752
Jul 27, 20220.00490.00490.00490.00490.0049-
Jul 26, 20220.00440.00490.00440.00490.0049156,600
Jul 25, 20220.00450.00470.00430.00470.00471,113,000
Jul 22, 20220.00470.00470.00450.00470.0047152,000
Jul 21, 20220.00480.00480.00450.00450.0045202,127
Jul 20, 20220.00480.00480.00460.00470.0047146,000
Jul 19, 20220.00490.00490.00480.00480.004830,900
Jul 18, 20220.00490.00490.00480.00480.004821,111
Jul 15, 20220.00510.00510.00510.00510.0051-
Jul 14, 20220.00510.00510.00480.00510.0051160,000
Jul 13, 20220.00510.00520.00510.00520.0052193,823
Jul 12, 20220.00510.00510.00510.00510.005125,000
Jul 11, 20220.00550.00550.00510.00510.0051353,611
Jul 08, 20220.00550.00590.00510.00510.00511,217,500
Jul 07, 20220.00560.00630.00520.00590.0059442,500
Jul 06, 20220.00510.00550.00510.00550.0055108,600
Jul 05, 20220.00550.00550.00510.00510.0051203,300
Jul 01, 20220.00600.00650.00510.00510.0051429,624
Jun 30, 20220.00570.00590.00550.00590.0059143,650
Jun 29, 20220.00540.00600.00540.00600.0060251,650
Jun 28, 20220.00550.00610.00500.00610.0061510,029
Jun 27, 20220.00600.00610.00490.00610.0061413,700
Jun 24, 20220.00540.00550.00540.00550.0055200,013
Jun 23, 20220.00510.00560.00480.00540.0054348,000
Jun 22, 20220.00500.00550.00480.00480.0048583,500
Jun 21, 20220.00500.00570.00500.00520.0052549,100
Jun 17, 20220.00560.00620.00540.00540.005490,100
Jun 16, 20220.00600.00620.00500.00580.0058345,628
Jun 15, 20220.00550.00620.00550.00620.0062442,005
Jun 14, 20220.00450.00640.00450.00640.00643,401,741
Jun 13, 20220.00490.00490.00490.00490.004975,000
Jun 10, 20220.00460.00500.00460.00490.0049560,285
Jun 09, 20220.00520.00540.00500.00500.0050279,200
Jun 08, 20220.00500.00500.00460.00460.0046113,002
Jun 07, 20220.00490.00550.00490.00540.0054557,000
Jun 06, 20220.00460.00550.00450.00450.0045700,320
Jun 03, 20220.00480.00490.00450.00490.0049375,000
Jun 02, 20220.00480.00480.00480.00480.00481,000
Jun 01, 20220.00410.00410.00410.00410.0041350,000
May 31, 20220.00490.00490.00430.00430.0043310,000
May 27, 20220.00490.00490.00470.00470.004799,665
May 26, 20220.00490.00490.00490.00490.004931,111
May 25, 20220.00480.00480.00470.00470.0047230,000
May 24, 20220.00480.00480.00470.00470.004750,000
May 23, 20220.00480.00500.00480.00490.004995,638
May 20, 20220.00490.00490.00490.00490.004930,000
May 19, 20220.00420.00500.00410.00500.0050800,000
May 18, 20220.00420.00460.00420.00460.0046108,000
May 17, 20220.00460.00500.00460.00500.0050573,000
May 16, 20220.00420.00490.00420.00460.0046150,900
May 13, 20220.00490.00550.00430.00430.0043422,029
May 12, 20220.00470.00510.00400.00490.00491,390,000
May 11, 20220.00400.00570.00400.00470.00471,922,878
May 10, 20220.00430.00450.00400.00400.0040585,502
May 09, 20220.00460.00490.00440.00440.0044404,347
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...