Dark

AHFCF
FLOW CAP CORP
stock OTC

Inactive

Aug 20, 2021

0.4400USD-4.348%(-0.0200)2,500

Pre-market

0.00USD-100.000%(-0.46)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-20	0.4400	0.4400	0.4400	0.4400	-4.348%	2,500	0.000%
2021-08-10	0.4600	0.4600	0.4600	0.4600	+2.222%	4,000	-4.348%
2021-07-19	0.4500	0.4500	0.4500	0.4500	+5.535%	50,000	-2.222%
2021-07-13	0.4264	0.4264	0.4264	0.4264	-3.660%	1,000	+3.189%
2021-07-09	0.4454	0.4454	0.4426	0.4426	-1.644%	10,000	-0.587%
2021-07-06	0.4500	0.4500	0.4500	0.4500	-10.000%	7,500	-2.222%
2021-07-01	0.5000	0.5000	0.5000	0.5000	+18.737%	10,000	-12.000%
2021-06-28	0.4241	0.4241	0.4211	0.4211	-0.918%	1,100	+4.488%
2021-06-24	0.4250	0.4250	0.4250	0.4250	-6.015%	13,260	+3.529%
2021-06-18	0.4522	0.4522	0.4522	0.4522	-2.690%	1,010	-2.698%
2021-06-15	0.4647	0.4647	0.4647	0.4647	-3.188%	1,000	-5.315%
2021-06-11	0.4700	0.4800	0.4600	0.4800	+3.605%	22,500	-8.333%
2021-06-10	0.4600	0.4635	0.4600	0.4633	+2.026%	92,500	-5.029%
2021-06-09	0.4514	0.4541	0.4514	0.4541	+5.851%	86,700	-3.105%
2021-06-03	0.4280	0.4295	0.4280	0.4290	-0.233%	15,000	+2.564%
2021-06-02	0.4330	0.4330	0.4300	0.4300	-2.803%	3,500	+2.326%
2021-06-01	0.4426	0.4426	0.4424	0.4424	-0.450%	2,500	-0.542%
2021-05-27	0.4444	0.4444	0.4444	0.4444	+1.000%	2,000	-0.990%
2021-05-26	0.4318	0.4400	0.4318	0.4400	+2.326%	2,312	0.000%
2021-05-25	0.4276	0.4300	0.4276	0.4300	+8.040%	16,000	+2.326%
2021-05-21	0.4100	0.4100	0.3980	0.3980	+0.227%	4,000	+10.553%
2021-05-20	0.3971	0.3971	0.3971	0.3971	+2.743%	2,000	+10.803%
2021-05-19	0.4086	0.4086	0.3862	0.3865	-9.738%	3,556	+13.842%
2021-05-17	0.4108	0.4351	0.4108	0.4282	+2.612%	14,432	+2.756%
2021-05-14	0.4173	0.4173	0.4173	0.4173	+0.385%	2,000	+5.440%
2021-05-13	0.4157	0.4157	0.4157	0.4157	+1.390%	2,000	+5.846%
2021-05-10	0.3800	0.4830	0.3800	0.4100	+10.811%	139,488	+7.317%
2021-05-07	0.3700	0.4000	0.3700	0.3700	+2.210%	48,133	+18.919%
2021-04-30	0.3600	0.3620	0.3600	0.3620	+0.556%	32,000	+21.547%
2021-04-16	0.3600	0.3600	0.3600	0.3600	+6.195%	10,000	+22.222%
2021-04-15	0.3390	0.3390	0.3390	0.3390	-8.378%	119	+29.794%
2021-04-09	0.3700	0.3700	0.3700	0.3700	0.000%	2,500	+18.919%
2021-04-06	0.3700	0.3846	0.3700	0.3700	+2.778%	2,500	+18.919%
2021-03-30	0.3600	0.3600	0.3600	0.3600	+2.857%	250	+22.222%
2021-03-29	0.3500	0.3500	0.3500	0.3500	+2.941%	1,000	+25.714%
2021-03-12	0.3400	0.3400	0.3400	0.3400	+3.030%	1,000	+29.412%
2021-03-11	0.3300	0.3300	0.3300	0.3300	-8.333%	10,000	+33.333%
2021-02-03	0.3600	0.3600	0.3600	0.3600	0.000%	10,000	+22.222%
2021-01-26	0.3600	0.3600	0.3600	0.3600	-0.717%	5,000	+22.222%
2021-01-19	0.3626	0.3626	0.3626	0.3626	-0.028%	10,000	+21.346%
2021-01-15	0.3351	0.3627	0.3351	0.3627	+13.344%	7,000	+21.312%
2021-01-12	0.3200	0.3200	0.3200	0.3200	0.000%	70,890	+37.500%
2021-01-07	0.3200	0.3200	0.3200	0.3200	+3.226%	20,000	+37.500%
2021-01-06	0.3100	0.3102	0.3100	0.3100	0.000%	50,000	+41.935%
2021-01-04	0.3100	0.3100	0.3100	0.3100	0.000%	60,000	+41.935%
2020-12-30	0.3100	0.3100	0.3100	0.3100	0.000%	5,000	+41.935%
2020-12-29	0.3100	0.3100	0.3100	0.3100	0.000%	260	+41.935%
2020-12-09	0.2900	0.3100	0.2900	0.3100	+8.772%	11,000	+41.935%
2020-12-08	0.2914	0.2914	0.2850	0.2850	+1.786%	4,500	+54.386%
2020-12-07	0.2748	0.2825	0.2709	0.2800	+22.592%	27,000	+57.143%
2020-10-23	0.2284	0.2284	0.2284	0.2284	-7.455%	500	+92.644%
2020-10-19	0.2468	0.2468	0.2468	0.2468	+23.400%	500	+78.282%
2020-08-20	0.2000	0.2000	0.2000	0.2000	+5.263%	500	+120.000%
2020-07-23	0.1900	0.1900	0.1900	0.1900	-13.636%	6,308	+131.579%
2020-07-15	0.2200	0.2200	0.2200	0.2200	-2.222%	7,813	+100.000%
2020-07-14	0.2250	0.2250	0.2250	0.2250	-16.170%	3,906	+95.556%
2020-07-08	0.2647	0.2684	0.2647	0.2684	+59.952%	2,229	+63.934%
2020-06-03	0.1678	0.1678	0.1678	0.1678	+4.875%	989	+162.217%
2020-05-28	0.1500	0.1600	0.1500	0.1600	+14.286%	13,020	+175.000%
2020-05-22	0.1400	0.1400	0.1400	0.1400	+3.858%	15,624	+214.286%
2020-03-20	0.1348	0.1348	0.1348	0.1348	-10.133%	403,666	+226.409%
2020-03-18	0.1500	0.1500	0.1500	0.1500	-25.000%	74,500	+193.333%
2019-12-18	0.2000	0.2000	0.2000	0.2000	-0.990%	13,021	+120.000%
2019-12-03	0.2020	0.2020	0.2020	0.2020	-2.227%	130	+117.822%
2019-11-22	0.2066	0.2066	0.2066	0.2066	-13.917%	140,624	+112.972%
2019-09-26	0.2400	0.2400	0.2400	0.2400	0.000%	2,154	+83.333%
2019-09-11	0.2400	0.2400	0.2400	0.2400	0.000%	30,000	+83.333%
2019-09-10	0.2400	0.2400	0.2400	0.2400	+9.190%	220,000	+83.333%
2019-06-13	0.2200	0.2200	0.2198	0.2198	-0.091%	53,000	+100.182%
2019-06-12	0.2200	0.2200	0.2200	0.2200	+10.000%	66,976	+100.000%
2019-06-06	0.2000	0.2000	0.2000	0.2000	0.000%	6,000	+120.000%
2019-06-04	0.2000	0.2000	0.2000	0.2000	+16.279%	84,000	+120.000%
2019-05-31	0.1800	0.1800	0.1720	0.1720	-5.495%	3,125	+155.814%
2019-05-17	0.1820	0.1820	0.1820	0.1820	+8.333%	49,180	+141.758%
2019-05-02	0.1680	0.1680	0.1680	0.1680	+24.077%	2,603	+161.905%
2019-04-12	0.1354	0.1354	0.1354	0.1354	-10.212%	1,446	+224.963%
2019-03-01	0.1508	0.1508	0.1508	0.1508	-5.632%	104	+191.777%
2019-02-22	0.1598	0.1598	0.1598	0.1598	-11.222%	2,343	+175.344%
2018-12-19	0.1800	0.1800	0.1800	0.1800	0.000%	562	+144.444%
2018-11-13	0.1800	0.1800	0.1800	0.1800	-35.018%	1,083	+144.444%
2018-10-02	0.2600	0.2770	0.2600	0.2770	+1.095%	1,251	+58.845%
2018-09-20	0.2740	0.2740	0.2740	0.2740	+26.852%	364	+60.584%
2018-07-11	0.2160	0.2160	0.2160	0.2160	+390.909%	1,001	+103.704%
2018-01-25	0.0440	0.0440	0.0440	0.0440	-14.063%	30,000	+900.000%
2017-12-27	0.0512	0.0512	0.0512	0.0512	+39.130%	200	+759.375%
2017-11-08	0.0368	0.0368	0.0368	0.0368	-51.832%	10,000	+1,095.652%
2017-08-15	0.0764	0.0764	0.0764	0.0764	-57.271%	3,000	+475.916%
2017-01-18	0.1788	0.1788	0.1788	0.1788	-2.826%	12,000	+146.085%
2017-01-12	0.1840	0.1840	0.1840	0.1840	-15.751%	1,000	+139.130%
2016-12-30	0.2184	0.2184	0.2184	0.2184	+36.500%	12,000	+101.465%
2016-12-16	0.1546	0.1698	0.1546	0.1600	-23.077%	24,000	+175.000%
2016-05-26	0.2080	0.2080	0.2080	0.2080	-26.761%	2,304	+111.538%
2016-04-28	0.2840	0.2840	0.2840	0.2840	-4.054%	200	+54.930%
2016-04-01	0.2960	0.2960	0.2960	0.2960	-36.207%	300	+48.649%
2015-11-19	0.4640	0.4640	0.4640	0.4640	-55.134%	109	-5.172%
2015-05-11	1.0508	1.0508	1.0342	1.0342	-24.731%	7,500	-57.455%
2015-03-26	1.3740	1.3740	1.3740	1.3740	-3.226%	200	-67.977%
2015-02-26	1.4198	1.4198	1.4198	1.4198	-41.778%	3,000	-69.010%
2013-09-24	2.4386	2.4386	2.4386	2.4386	-6.924%	200	-81.957%
2013-06-17	2.6200	2.6200	2.6200	2.6200	+0.306%	300	-83.206%
2013-06-06	2.6120	2.6120	2.6120	2.6120	+0.077%	17,200	-83.155%
2013-06-05	2.6100	2.6100	2.6100	2.6100	+4.067%	2,800	-83.142%
2012-11-19	2.5080	2.5080	2.5080	2.5080	-0.807%	12,500	-82.456%
2011-09-23	2.5284	2.5284	2.5284	2.5284	-32.594%	19,900	-82.598%
2011-07-28	3.7582	3.7582	3.7510	3.7510	-6.300%	29,000	-88.270%
2011-07-07	4.0024	4.0032	4.0024	4.0032	+2.305%	10,000	-89.009%
2011-07-06	3.9130	3.9130	3.9130	3.9130	+9.399%	10,000	-88.755%
2011-06-27	3.5768	3.5768	3.5768	3.5768	-6.268%	5,000	-87.699%
2011-06-09	3.8160	3.8160	3.8160	3.8160	-4.786%	10,000	-88.470%
2011-06-02	4.0078	4.0078	4.0078	4.0078	+0.195%	1,500	-89.021%
2011-06-01	3.9266	4.0008	3.9266	4.0000	+11.951%	13,500	-89.000%
2011-05-05	3.5730	3.5730	3.5730	3.5730	-0.050%	100	-87.685%
2011-04-27	3.5958	3.5958	3.5748	3.5748	-0.871%	2,800	-87.692%
2011-03-21	3.6062	3.6062	3.6062	3.6062	+0.957%	17,900	-87.799%
2011-03-18	3.5720	3.5720	3.5720	3.5720	-0.474%	2,100	-87.682%
2011-03-14	3.5890	3.5890	3.5890	3.5890	-8.210%	100	-87.740%
2011-03-07	3.9100	3.9100	3.9100	3.9100	+10.489%	5,000	-88.747%
2011-02-09	3.5388	3.5388	3.5388	3.5388	+12.902%	100	-87.566%
2011-01-14	3.1344	3.1344	3.1344	3.1344	-0.140%	100	-85.962%
2010-11-30	3.1388	3.1388	3.1388	3.1388	+0.835%	300	-85.982%
2010-11-29	3.1522	3.1522	3.1128	3.1128	+3.705%	6,200	-85.865%
2010-11-22	3.0022	3.0022	3.0016	3.0016	+6.667%	11,000	-85.341%
2010-10-14	2.8140	2.8140	2.8140	2.8140	+16.377%	6,000	-84.364%
2010-08-17	2.4180	2.4180	2.4180	2.4180	+5.636%	200	-81.803%
2010-08-16	2.3270	2.3270	2.2890	2.2890	-9.889%	10,000	-80.778%
2010-08-03	2.5402	2.5402	2.5402	2.5402	-4.310%	200	-82.679%
2010-04-08	2.6546	2.6546	2.6546	2.6546	+23.012%	1,500	-83.425%
2010-03-11	2.1580	2.1580	2.1580	2.1580	+0.738%	1,500	-79.611%
2010-03-10	2.1422	2.1422	2.1422	2.1422	+7.876%	7,000	-79.460%
2010-03-05	1.9368	1.9858	1.9368	1.9858	+6.249%	25,000	-77.843%
2010-03-04	1.8690	1.8690	1.8690	1.8690	+3.260%	12,500	-76.458%
2010-03-03	1.8100	1.8100	1.8100	1.8100	+9.168%	6,000	-75.691%
2010-03-01	1.7280	1.7280	1.6580	1.6580	+3.431%	23,000	-73.462%
2010-02-24	1.6030	1.6030	1.6030	1.6030	+0.087%	12,500	-72.551%
2010-02-19	1.6016	1.6016	1.6016	1.6016	+15.556%	12,500	-72.527%
2010-02-17	1.4040	1.4040	1.3860	1.3860	-7.809%	3,000	-68.254%
2010-02-16	1.5034	1.5034	1.5034	1.5034	+7.233%	50,000	-70.733%
2010-02-03	1.4056	1.4056	1.4020	1.4020	+38.922%	22,500	-68.616%
2010-01-12	1.0284	1.0284	1.0092	1.0092	+2.875%	31,000	-56.401%
2009-12-24	0.9810	0.9810	0.9810	0.9810	+21.712%	10,000	-55.148%
2009-10-14	0.8060	0.8060	0.8060	0.8060	+4.161%	5,000	-45.409%
2009-10-05	0.7738	0.7738	0.7738	0.7738	0.000%	2,000	-43.138%

.dark-mode .VFShQD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VFShQD{ color: #333333; background-color: white; border: 2px solid #333333; }AHFCFFLOW CAP CORPstock OTC

AHFCF
FLOW CAP CORP
stock OTC