Flow Capital Corp (FW)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.58 | 0.58 | 0.58 | 2725 | 0.58 | CS |
| 4 | 0.02 | 3.57142857143 | 0.56 | 0.59 | 0.56 | 3694 | 0.57252115 | CS |
| 12 | 0.08 | 16 | 0.5 | 0.59 | 0.495 | 16151 | 0.53796042 | CS |
| 26 | 0.12 | 26.0869565217 | 0.46 | 0.59 | 0.435 | 26900 | 0.48935436 | CS |
| 52 | 0.01 | 1.75438596491 | 0.57 | 0.59 | 0.425 | 27811 | 0.50080464 | CS |
| 156 | 0.05 | 9.43396226415 | 0.53 | 0.63 | 0.36 | 25559 | 0.51088585 | CS |
| 260 | 0.435 | 300 | 0.145 | 0.63 | 0.095 | 41732 | 0.31651916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1721425200 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1721338800 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1721252400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 5000 |
| 1721166000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1721079600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 450 |
| 1720820400 | 0.58 | 0.0100001 | 1.75 | 0.59 | 0.59 | 0.58 | 7500 |
| 1720734000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1720647600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 500 |
| 1720561200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1720474800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1720215600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1720129200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1720042800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 10000 |
| 1719956400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 100 |
| 1719610800 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.5699999 | 500 |
| 1719524400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1719438000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1719351600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 5500 |
| 1719265200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1719006000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 26500 |
| 1718919600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1718833200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1718746800 | 0.56 | -0.01 | -1.75 | 0.56 | 0.56 | 0.56 | 23000 |
| 1718660400 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.5699999 | 0.5699999 | 50756 |
| 1718401200 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 11746 |
| 1718314800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1718228400 | 0.55 | -0.01 | -1.79 | 0.55 | 0.55 | 0.55 | 9000 |
| 1718142000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 15489 |
| 1718055600 | 0.56 | 0.01 | 1.82 | 0.56 | 0.56 | 0.56 | 10000 |
| 1717796400 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 10000 |
| 1717710000 | 0.56 | 0.01 | 1.82 | 0.55 | 0.5699999 | 0.55 | 49023 |
| 1717623600 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 2450 |
| 1717537200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1717450800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 1 |
| 1717191600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1717105200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1717018800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1716932400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1716846000 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1716586800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1716500400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 2500 |
| 1716414000 | 0.54 | -0.02 | -3.57 | 0.55 | 0.55 | 0.54 | 3000 |
| 1716327600 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 7516 |
| 1715982000 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 3500 |
| 1715895600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1715809200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 5000 |
| 1715722800 | 0.55 | 0.05 | 10.00 | 0.54 | 0.5699999 | 0.54 | 37850 |
| 1715636400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715377200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715290800 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.5 | 153500 |
| 1715204400 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1715118000 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1715031600 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1714772400 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.495 | 5000 |
| 1714686000 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1714599600 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1714513200 | 0.495 | -0.005 | -1.00 | 0.495 | 0.495 | 0.495 | 3000 |
| 1714426800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 10000 |
| 1714167600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1714081200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 5000 |
| 1713994800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1713908400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
