Canada markets closed

Flower One Holdings Inc. (FONE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.00500.0000 (0.00%)
At close: 03:50PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.00500.00500.00500.00500.0050100,000
Nov 24, 20220.00500.00500.00500.00500.0050-
Nov 23, 20220.00500.00500.00500.00500.0050-
Nov 22, 20220.00500.00500.00500.00500.0050-
Nov 21, 20220.00500.00500.00500.00500.00505,165
Nov 18, 20220.00500.00500.00500.00500.00501,200
Nov 17, 20220.00500.00500.00500.00500.0050-
Nov 16, 20220.00500.00500.00500.00500.0050-
Nov 15, 20220.00500.00500.00500.00500.0050-
Nov 14, 20220.00500.00500.00500.00500.0050-
Nov 11, 20220.00500.00500.00500.00500.0050-
Nov 10, 20220.00500.00500.00500.00500.005017,557
Nov 09, 20220.00500.00500.00500.00500.00508,160
Nov 08, 20220.00500.00500.00500.00500.0050-
Nov 07, 20220.00500.00500.00500.00500.0050-
Nov 04, 20220.00500.00500.00500.00500.0050-
Nov 03, 20220.00500.00500.00500.00500.0050-
Nov 02, 20220.00500.00500.00500.00500.005050,555
Nov 01, 20220.00500.00500.00500.00500.005059,600
Oct 31, 20220.00500.00500.00500.00500.0050-
Oct 28, 20220.00500.00500.00500.00500.00502,708
Oct 27, 20220.00500.00500.00500.00500.005040,550
Oct 26, 20220.00500.00500.00500.00500.0050571,272
Oct 25, 20220.00500.00500.00500.00500.005020,840
Oct 24, 20220.00500.00500.00500.00500.0050-
Oct 21, 20220.00500.00500.00500.00500.0050-
Oct 20, 20220.00500.00500.00500.00500.0050-
Oct 19, 20220.00500.00500.00500.00500.005080,000
Oct 18, 20220.00500.00500.00500.00500.0050250,669
Oct 17, 20220.00500.00500.00500.00500.0050236,945
Oct 14, 20220.00500.01000.00500.00500.0050267,424
Oct 13, 20220.00500.00500.00500.00500.005053,801
Oct 12, 20220.00500.00500.00500.00500.005051,311
Oct 11, 20220.01000.01000.00500.00500.0050105,142
Oct 07, 20220.01000.01000.00500.00500.0050843,186
Oct 06, 20220.00500.00500.00500.00500.0050441,849
Oct 05, 20220.00500.00500.00500.00500.00505,000
Oct 04, 20220.00500.00500.00500.00500.0050-
Oct 03, 20220.01000.01000.00500.00500.00508,000
Sept 30, 20220.00500.00500.00500.00500.005070,000
Sept 29, 20220.00500.00500.00500.00500.00501,000
Sept 28, 20220.01000.01000.00500.00500.00501,028,000
Sept 27, 20220.00500.00500.00500.00500.005030,002
Sept 26, 20220.00500.00500.00500.00500.0050270,000
Sept 23, 20220.00500.00500.00500.00500.005023,342
Sept 22, 20220.00500.01000.00500.01000.01003,369,350
Sept 21, 20220.01000.01000.00500.00500.0050562,000
Sept 20, 20220.00500.00500.00500.00500.0050624,366
Sept 19, 20220.01000.01000.00500.00500.0050139,636
Sept 16, 20220.01000.01000.01000.01000.010030,700
Sept 15, 20220.00500.00500.00500.00500.005021,690
Sept 14, 20220.01000.01000.01000.01000.010042,515
Sept 13, 20220.01000.01000.00500.00500.0050132,000
Sept 12, 20220.01000.01000.00500.01000.0100832,975
Sept 09, 20220.01000.01000.00500.01000.0100747,000
Sept 08, 20220.01000.01000.00500.00500.0050510,821
Sept 07, 20220.01000.01000.01000.01000.0100727,848
Sept 06, 20220.01500.02000.01000.01000.0100190,445
Sept 02, 20220.01500.01500.01500.01500.0150160,000
Sept 01, 20220.01500.02000.01500.02000.0200457,000
Aug 31, 20220.01500.01500.01500.01500.01501,028,724
Aug 30, 20220.02000.02000.01500.01500.015078,242
Aug 29, 20220.02000.02500.02000.02500.025085,976
Aug 26, 20220.02000.02000.01500.02000.0200138,753
Aug 25, 20220.02000.02000.02000.02000.020037,277
Aug 24, 20220.02500.02500.02500.02500.025051,000
Aug 23, 20220.02000.02000.02000.02000.020058,000
Aug 22, 20220.02000.02000.01500.02000.020049,667
Aug 19, 20220.02000.02000.02000.02000.020020,000
Aug 18, 20220.02000.02000.02000.02000.0200117,203
Aug 17, 20220.02000.02500.02000.02500.025028,500
Aug 16, 20220.02000.02000.02000.02000.0200-
Aug 15, 20220.02000.02500.02000.02000.020067,340
Aug 12, 20220.02000.02500.02000.02000.0200174,000
Aug 11, 20220.02000.02000.02000.02000.020075,988
Aug 10, 20220.02000.02000.02000.02000.0200795,000
Aug 09, 20220.02500.02500.02500.02500.025046,120
Aug 08, 20220.02500.02500.02500.02500.025061,500
Aug 05, 20220.02000.02500.02000.02500.025028,419
Aug 04, 20220.02000.02000.02000.02000.020021,000
Aug 03, 20220.02500.02500.02000.02000.0200160,047
Aug 02, 20220.02500.02500.02000.02000.02002,023,685
Jul 29, 20220.02500.02500.02000.02500.0250269,300
Jul 28, 20220.02000.02500.02000.02500.025072,760
Jul 27, 20220.02000.02500.02000.02500.0250143,000
Jul 26, 20220.02500.02500.02000.02000.020067,942
Jul 25, 20220.03000.03000.02000.02500.0250268,963
Jul 22, 20220.02500.02500.02500.02500.02504,501
Jul 21, 20220.02500.03000.02500.02500.0250321,411
Jul 20, 20220.02500.03000.02500.03000.030073,000
Jul 19, 20220.02500.03000.02000.03000.0300316,346
Jul 18, 20220.03000.03000.03000.03000.030021,500
Jul 15, 20220.03000.03000.02500.03000.0300235,029
Jul 14, 20220.02500.03500.02500.03000.030097,950
Jul 13, 20220.03000.03000.03000.03000.030062,000
Jul 12, 20220.02500.03000.02500.03000.030052,095
Jul 11, 20220.03000.03000.02000.02500.02501,362,479
Jul 08, 20220.03000.03000.03000.03000.030029,200
Jul 07, 20220.02500.03000.02500.03000.0300238,679
Jul 06, 20220.03000.03000.02500.02500.0250717,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...