Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flow Capital (TSV: FW )

0.5400 UNCHANGED
Last Price Updated: 9:40 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.5100 0.5100 0.4900 0.4900 15,500 -0.01(-2.00%)
May 28, 2021 0.5100 0.5100 0.4950 0.5000 31,000 +0.01(+1.01%)
May 27, 2021 0.4950 0.4950 0.4950 0.4950 2,500 -0.04(-6.60%)
May 26, 2021 0.5400 0.5400 0.5300 0.5300 14,000 +0.00(+0.00%)
May 25, 2021 0.4900 0.5300 0.4900 0.5300 59,000 +0.05(+10.42%)
May 21, 2021 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
May 20, 2021 0.4900 0.4900 0.4900 0.4900 23,000 +0.02(+4.26%)
May 19, 2021 0.4900 0.4900 0.4700 0.4700 35,016 -0.07(-12.96%)
May 17, 2021 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
May 14, 2021 0.5000 0.5000 0.5000 0.5000 7,000 +0.00(+0.00%)
May 13, 2021 0.5000 0.5000 0.5000 0.5000 7,000 +0.00(+0.00%)
May 12, 2021 0.5000 0.5000 0.5000 0.5000 17,000 +0.00(+0.00%)
May 10, 2021 0.5000 0.5000 0.5000 10 +0.05(+11.11%)
May 07, 2021 0.4500 0.4900 0.4500 0.4500 53,166 +0.02(+4.65%)
May 06, 2021 0.4300 0.4300 0.4100 0.4300 109,125 +0.00(+0.00%)
May 05, 2021 0.4300 0.4300 0.4300 0.4300 25,000 +0.00(+0.00%)
May 04, 2021 0.4300 0.4300 0.4300 0.4300 5,000 -0.02(-3.37%)
Apr 30, 2021 0.4450 0.4450 0.4450 0 +0.01(+2.30%)
Apr 26, 2021 0.4350 0.4350 0.4350 0 -0.03(-6.45%)
Apr 23, 2021 0.4650 0.4650 0.4650 0.4650 9,500 +0.01(+1.09%)
Apr 20, 2021 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Apr 16, 2021 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Apr 15, 2021 0.4300 0.4300 0.4300 0.4300 11,118 -0.02(-4.44%)
Apr 14, 2021 0.4500 0.4500 0.4500 0.4500 175,499 +0.02(+3.45%)
Apr 12, 2021 0.4350 0.4350 0.4350 0 -0.03(-7.45%)
Apr 09, 2021 0.4650 0.4700 0.4650 0.4700 2,000 +0.03(+6.82%)
Mar 30, 2021 0.4400 0.4400 0.4400 0 -0.01(-1.12%)
Mar 29, 2021 0.4400 0.4450 0.4400 0.4450 24,354 +0.01(+1.14%)
Mar 24, 2021 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Mar 23, 2021 0.4300 0.4300 0.4300 96 +0.00(+0.00%)
Mar 22, 2021 0.4300 0.4500 0.4300 0.4300 105,231 +0.00(+0.00%)
Mar 18, 2021 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Mar 17, 2021 0.4200 0.4300 0.4200 0.4200 31,500 +0.00(+0.00%)
Mar 15, 2021 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Mar 12, 2021 0.4100 0.4500 0.4100 0.4500 66,500 +0.04(+8.43%)
Mar 11, 2021 0.4100 0.4150 0.4100 0.4150 27,833 +0.01(+1.22%)
Mar 09, 2021 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Mar 08, 2021 0.4150 0.4150 0.4150 0.4150 5,000 +0.01(+1.22%)
Mar 05, 2021 0.4050 0.4100 0.4050 0.4100 22,165 +0.01(+2.50%)
Mar 04, 2021 0.4000 0.4000 0.4000 0.4000 60,500 -0.01(-2.44%)
Mar 03, 2021 0.4100 0.4100 0.4100 0.4100 13,000 +0.00(+1.23%)
Mar 01, 2021 0.4050 0.4050 0.4050 0 -0.01(-2.41%)
Feb 25, 2021 0.4150 0.4150 0.4150 0 -0.04(-7.78%)
Feb 23, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 19, 2021 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Feb 18, 2021 0.4300 0.4400 0.4300 0.4400 7,000 +0.03(+8.64%)
Feb 17, 2021 0.4400 0.4400 0.4050 0.4050 23,500 -0.03(-7.95%)
Feb 16, 2021 0.4400 0.4400 0.4400 0.4400 20,000 -0.03(-6.38%)
Feb 12, 2021 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Feb 11, 2021 0.4800 0.4800 0.4700 0.4700 4,200 +0.01(+2.17%)
Feb 10, 2021 0.4750 0.4900 0.4600 0.4600 203,000 +0.01(+2.22%)
Feb 05, 2021 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Feb 04, 2021 0.4800 0.4800 0.4300 0.4400 26,000 -0.04(-8.33%)
Feb 03, 2021 0.4800 0.4800 0.4300 0.4800 89,566 +0.08(+21.52%)
Feb 02, 2021 0.3950 0.3950 0.3950 0.3950 3,500 -0.01(-1.25%)
Jan 29, 2021 0.4000 0.4000 0.4000 0 -0.08(-17.53%)
Jan 26, 2021 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Jan 25, 2021 0.4900 0.4900 0.4900 0.4900 2,333 -0.01(-1.01%)
Jan 19, 2021 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jan 18, 2021 0.4950 0.4950 0.4950 0.4950 3,525 +0.03(+6.45%)
Jan 15, 2021 0.4200 0.4650 0.4200 0.4650 41,922 +0.06(+14.81%)
Jan 14, 2021 0.4000 0.4050 0.4000 0.4050 9,000 -0.00(-1.22%)
Jan 12, 2021 0.4100 0.4100 0.4100 0 +0.01(+3.80%)
Jan 11, 2021 0.3950 0.3950 0.3950 0.3950 2,500 -0.01(-1.25%)
Jan 07, 2021 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Jan 06, 2021 0.4000 0.4000 0.3950 0.3950 49,000 -0.01(-1.25%)
Jan 05, 2021 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jan 04, 2021 0.4000 0.4000 0.4000 0.4000 42,700 -0.03(-6.98%)
Dec 31, 2020 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Dec 30, 2020 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Dec 29, 2020 0.4000 0.4000 0.4000 0.4000 240,669 +0.01(+2.56%)
Dec 24, 2020 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Dec 23, 2020 0.3800 0.3800 0.3800 0.3800 7,000 +0.01(+2.70%)
Dec 18, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 17, 2020 0.3700 0.3700 0.3700 125 +0.00(+0.00%)
Dec 16, 2020 0.3750 0.4000 0.3700 0.3700 211,500 +0.02(+4.23%)
Dec 15, 2020 0.3500 0.3550 0.3500 0.3550 45,500 +0.01(+1.43%)
Dec 14, 2020 0.3500 0.3500 0.3400 0.3500 32,500 -0.03(-6.67%)
Dec 09, 2020 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Dec 08, 2020 0.3700 0.3700 0.3700 0.3700 3,000 +0.00(+0.00%)
Dec 07, 2020 0.3550 0.3700 0.3500 0.3700 73,000 +0.02(+5.71%)
Dec 04, 2020 0.3500 0.3500 0.3500 0.3500 30,810 +0.03(+9.37%)
Dec 03, 2020 0.3250 0.3400 0.3150 0.3200 168,197 +0.00(+0.00%)
Dec 02, 2020 0.3200 0.3200 0.3200 0.3200 25,500 +0.00(+0.00%)
Nov 27, 2020 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Nov 25, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 24, 2020 0.3500 0.3600 0.3500 0.3600 70,500 +0.00(+0.00%)
Nov 23, 2020 0.3600 0.3600 0.3600 0.3600 54,500 +0.00(+0.00%)
Nov 20, 2020 0.3600 0.3600 0.3600 0.3600 50,000 +0.00(+0.00%)
Nov 19, 2020 0.3600 0.3600 0.3600 0.3600 13,500 +0.00(+0.00%)
Nov 18, 2020 0.3500 0.3600 0.3500 0.3600 31,862 -0.01(-2.70%)
Nov 17, 2020 0.3700 0.3700 0.3700 0.3700 96,500 +0.00(+0.00%)
Nov 16, 2020 0.3500 0.3700 0.3500 0.3700 50,500 +0.02(+5.71%)
Nov 10, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 09, 2020 0.4300 0.4300 0.3500 0.3500 38,700 +0.00(+0.00%)
Nov 03, 2020 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Nov 02, 2020 0.3750 0.3750 0.3750 0.3750 25,000 +0.00(+0.00%)
Oct 29, 2020 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Oct 23, 2020 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Oct 22, 2020 0.3000 0.3300 0.3000 0.3300 132,309 +0.05(+17.86%)
Oct 19, 2020 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 14, 2020 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Oct 09, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 08, 2020 0.3000 0.3000 0.3000 0.3000 40,500 -0.01(-3.23%)
Oct 06, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 05, 2020 0.3100 0.3100 0.3100 462 +0.00(+0.00%)
Oct 01, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Sep 30, 2020 0.3000 0.3000 0.3000 0.3000 97,313 +0.01(+1.69%)
Sep 29, 2020 0.2900 0.2950 0.2900 0.2950 351,500 +0.01(+1.72%)
Sep 23, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 21, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 18, 2020 0.2900 0.2900 0.2900 0.2900 4,000 -0.01(-3.33%)
Sep 16, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Sep 15, 2020 0.2900 0.2900 0.2900 0.2900 90,000 +0.00(+0.00%)
Sep 14, 2020 0.2900 0.2900 0.2900 0.2900 87,582 +0.00(+0.00%)
Sep 11, 2020 0.2900 0.2900 0.2900 0.2900 123,729 -0.01(-1.69%)
Sep 10, 2020 0.2900 0.2950 0.2900 0.2950 177,500 +0.01(+1.72%)
Sep 09, 2020 0.2900 0.2900 0.2900 0.2900 5,500 -0.01(-3.33%)
Sep 08, 2020 0.3000 0.3000 0.2800 0.3000 569,250 +0.01(+3.45%)
Aug 27, 2020 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Aug 25, 2020 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Aug 24, 2020 0.2550 0.2550 0.2550 0.2550 24,500 +0.00(+0.00%)
Aug 21, 2020 0.2700 0.2700 0.2550 0.2550 31,000 -0.02(-5.56%)
Aug 20, 2020 0.2700 0.2700 0.2700 0.2700 500 +0.01(+3.85%)
Aug 18, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Aug 17, 2020 0.2700 0.2700 0.2700 250 +0.00(+0.00%)
Aug 14, 2020 0.2700 0.2700 0.2700 0.2700 7,322 +0.00(+0.00%)
Aug 12, 2020 0.2700 0.2700 0.2700 0.2700 25,000 +0.00(+0.00%)
Aug 07, 2020 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jul 27, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 24, 2020 0.2500 0.2500 0.2500 0.2500 27,500 -0.01(-1.96%)
Jul 23, 2020 0.2700 0.2700 0.2550 0.2550 17,500 -0.03(-8.93%)
Jul 22, 2020 0.2800 0.2800 0.2800 0.2800 9,016 -0.00(-1.75%)
Jul 21, 2020 0.2950 0.2950 0.2850 0.2850 13,500 -0.02(-5.00%)
Jul 17, 2020 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Jul 16, 2020 0.3100 0.3150 0.3100 0.3150 3,500 +0.02(+5.00%)
Jul 15, 2020 0.3000 0.3000 0.3000 0.3000 6,500 -0.01(-3.23%)
Jul 14, 2020 0.3100 0.3100 0.3100 0.3100 3,500 +0.01(+3.33%)
Jul 08, 2020 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 07, 2020 0.3200 0.3200 0.3200 0.3200 500 -0.05(-14.67%)
Jul 03, 2020 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jul 02, 2020 0.3750 0.3750 0.3750 253 +0.00(+0.00%)
Jun 29, 2020 0.3750 0.3750 0.3750 0 +0.03(+7.14%)
Jun 25, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 24, 2020 0.3500 0.3500 0.3500 0.3500 10,604 +0.00(+0.00%)
Jun 23, 2020 0.3000 0.3500 0.3000 0.3500 5,104 -0.01(-2.78%)
Jun 19, 2020 0.3600 0.3600 0.3600 0 +0.08(+28.57%)
Jun 18, 2020 0.3250 0.3250 0.2800 0.2800 8,223 -0.03(-11.11%)
Jun 16, 2020 0.3150 0.3150 0.3150 0 +0.05(+18.87%)
Jun 11, 2020 0.2650 0.2650 0.2650 0 -0.05(-17.19%)
Jun 10, 2020 0.3300 0.4550 0.2850 0.3200 199,071 +0.04(+16.36%)
Jun 09, 2020 0.2500 0.2750 0.2500 0.2750 19,508 +0.16(+129.17%)
Jun 08, 2020 0.1250 0.1250 0.1150 0.1200 70,520 +0.00(+0.00%)
Jun 05, 2020 0.1200 0.1300 0.1200 0.1200 39,913 +0.00(+0.00%)
Jun 04, 2020 0.1200 0.1200 0.1200 0.1200 3,623 +0.00(+0.00%)
Jun 03, 2020 0.1200 0.1200 0.1200 0.1200 21,383 -0.02(-11.11%)
Jun 02, 2020 0.1350 0.1350 0.1350 0.1350 571 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.