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

Flitways Technology Inc (OP: FTWS )

N/A UNCHANGED
Last Price Updated: 3:05 PM EST, Feb 13, 2023 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 (%)
Jun 30, 2017 0.1338 0.1400 0.0900 0.1177 313,212 -0.02(-15.93%)
Jun 29, 2017 0.1500 0.1501 0.1250 0.1400 493,602 +0.03(+21.74%)
Jun 28, 2017 0.0790 0.1250 0.0700 0.1150 1,036,453 +0.04(+45.57%)
Jun 27, 2017 0.0675 0.0800 0.0675 0.0790 479,989 +0.01(+17.04%)
Jun 26, 2017 0.0600 0.0675 0.0550 0.0675 36,430 +0.01(+12.50%)
Jun 23, 2017 0.0499 0.0700 0.0499 0.0600 114,035 +0.01(+21.21%)
Jun 22, 2017 0.0500 0.0500 0.0477 0.0495 186,870 +0.01(+23.75%)
Jun 21, 2017 0.0400 0.0423 0.0400 0.0400 42,100 +0.00(+13.96%)
Jun 20, 2017 0.0350 0.0380 0.0350 0.0351 9,125 +0.00(+0.00%)
Jun 19, 2017 0.0350 0.0380 0.0350 0.0351 153,476 +0.00(+1.54%)
Jun 16, 2017 0.0302 0.0379 0.0301 0.0346 93,800 +0.00(+14.84%)
Jun 15, 2017 0.0400 0.0440 0.0280 0.0301 489,637 -0.01(-31.59%)
Jun 14, 2017 0.0450 0.0500 0.0300 0.0440 729,766 +0.00(+2.33%)
Jun 13, 2017 0.0350 0.0430 0.0300 0.0430 551,960 +0.01(+22.86%)
Jun 12, 2017 0.0495 0.0500 0.0331 0.0350 442,592 -0.01(-22.22%)
Jun 09, 2017 0.0660 0.0660 0.0401 0.0450 447,015 -0.02(-35.62%)
Jun 08, 2017 0.0679 0.0699 0.0679 0.0699 6,300 +0.00(+5.91%)
Jun 07, 2017 0.0669 0.0669 0.0660 0.0660 9,800 -0.00(-1.49%)
Jun 06, 2017 0.0660 0.0700 0.0660 0.0670 84,020 +0.00(+1.52%)
Jun 05, 2017 0.0700 0.0700 0.0660 0.0660 6,611 -0.00(-5.71%)
Jun 02, 2017 0.0689 0.0720 0.0660 0.0700 22,000 +0.00(+0.72%)
Jun 01, 2017 0.0660 0.0700 0.0660 0.0695 11,289 -0.01(-10.90%)
May 30, 2017 0.0780 0.0780 0.0780 0 +0.00(+2.63%)
May 26, 2017 0.0655 0.0760 0.0655 0.0760 1,585 -0.00(-3.55%)
May 25, 2017 0.0763 0.0788 0.0651 0.0788 16,250 +0.01(+12.57%)
May 24, 2017 0.0750 0.0750 0.0650 0.0700 69,000 +0.00(+2.94%)
May 23, 2017 0.0763 0.0763 0.0680 0.0680 18,709 -0.01(-10.90%)
May 22, 2017 0.0650 0.0788 0.0650 0.0763 50,657 +0.01(+15.63%)
May 19, 2017 0.0650 0.0664 0.0620 0.0660 55,200 +0.00(+0.00%)
May 18, 2017 0.0745 0.0745 0.0660 0.0660 1,502 -0.01(-11.41%)
May 17, 2017 0.0800 0.0800 0.0700 0.0745 130,316 -0.01(-6.88%)
May 16, 2017 0.0707 0.0800 0.0707 0.0800 56,675 +0.01(+13.15%)
May 15, 2017 0.0750 0.0800 0.0707 0.0707 132,159 -0.01(-8.27%)
May 12, 2017 0.0800 0.0800 0.0750 0.0771 15,160 -0.01(-9.33%)
May 11, 2017 0.0850 0.0850 0.0750 0.0850 20,350 +0.00(+0.00%)
May 10, 2017 0.0750 0.0850 0.0720 0.0850 116,810 +0.01(+13.33%)
May 09, 2017 0.0750 0.0750 0.0750 0.0750 4,700 -0.00(-1.57%)
May 08, 2017 0.0850 0.0890 0.0762 0.0762 8,000 -0.01(-10.35%)
May 05, 2017 0.0890 0.0890 0.0850 0.0850 30,890 +0.00(+0.00%)
May 04, 2017 0.0900 0.0900 0.0800 0.0850 60,898 -0.00(-5.45%)
May 03, 2017 0.0760 0.0899 0.0760 0.0899 66,050 +0.01(+12.37%)
May 02, 2017 0.0900 0.0900 0.0800 0.0800 19,053 -0.01(-6.98%)
May 01, 2017 0.0850 0.0900 0.0820 0.0860 18,300 +0.00(+1.18%)
Apr 28, 2017 0.0787 0.0850 0.0787 0.0850 32,045 +0.01(+6.25%)
Apr 27, 2017 0.0787 0.0800 0.0787 0.0800 6,565 -0.01(-11.11%)
Apr 26, 2017 0.0840 0.0900 0.0770 0.0900 43,813 +0.00(+5.88%)
Apr 25, 2017 0.0850 0.0850 0.0800 0.0850 33,529 +0.00(+0.00%)
Apr 24, 2017 0.0850 0.0862 0.0850 0.0850 39,800 -0.00(-1.33%)
Apr 21, 2017 0.0810 0.0900 0.0750 0.0862 69,326 +0.01(+6.36%)
Apr 20, 2017 0.0800 0.0850 0.0800 0.0810 31,675 +0.00(+1.25%)
Apr 19, 2017 0.0925 0.0963 0.0612 0.0800 219,840 -0.01(-13.51%)
Apr 18, 2017 0.1000 0.1000 0.0925 0.0925 22,425 +0.00(+0.00%)
Apr 17, 2017 0.1000 0.1000 0.0925 0.0925 6,130 -0.00(-1.60%)
Apr 13, 2017 0.0930 0.0946 0.0930 0.0940 6,204 +0.00(+1.08%)
Apr 12, 2017 0.1000 0.1000 0.0925 0.0930 20,408 -0.01(-7.00%)
Apr 11, 2017 0.1005 0.1140 0.0925 0.1000 90,437 -0.01(-7.06%)
Apr 10, 2017 0.0925 0.1082 0.0925 0.1076 24,195 +0.02(+16.32%)
Apr 07, 2017 0.0950 0.1085 0.0925 0.0925 19,260 -0.01(-5.49%)
Apr 06, 2017 0.0968 0.1075 0.0950 0.0979 31,600 -0.00(-2.13%)
Apr 05, 2017 0.1029 0.1029 0.0968 0.1000 29,932 -0.01(-4.80%)
Apr 04, 2017 0.0968 0.1050 0.0968 0.1050 25,034 +0.01(+8.51%)
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.