Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flooidcx Corp (OP: FLCX )

1.190 +0.190 (+19.00%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 10, 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 08, 2023 3.450 3.500 3.450 3.485 3,188 +0.03(+1.01%)
May 05, 2023 3.190 3.450 3.050 3.450 8,857 +0.45(+15.00%)
May 04, 2023 3.000 3.110 3.000 3.000 1,100 +0.10(+3.45%)
May 03, 2023 2.860 3.300 2.620 2.900 13,695 -0.50(-14.71%)
May 02, 2023 3.376 3.400 3.040 3.400 6,074 +0.07(+2.10%)
May 01, 2023 3.040 3.740 3.040 3.330 7,572 +0.62(+22.88%)
Apr 28, 2023 3.500 3.560 2.710 2.710 8,916 -0.61(-18.37%)
Apr 27, 2023 3.500 3.870 3.320 3.320 9,849 -0.16(-4.60%)
Apr 26, 2023 3.315 3.500 3.315 3.480 7,150 +0.08(+2.35%)
Apr 25, 2023 3.230 3.400 3.210 3.400 1,269 +0.20(+6.25%)
Apr 24, 2023 3.500 3.500 3.155 3.200 5,649 -0.55(-14.67%)
Apr 21, 2023 3.830 3.886 3.470 3.750 3,884 -0.17(-4.34%)
Apr 20, 2023 3.830 3.920 3.230 3.920 8,285 +0.12(+3.16%)
Apr 19, 2023 3.670 3.800 3.580 3.800 3,353 +0.13(+3.54%)
Apr 18, 2023 3.710 3.750 3.040 3.670 12,966 -0.04(-1.08%)
Apr 17, 2023 4.000 4.200 3.710 3.710 15,157 -0.31(-7.69%)
Apr 14, 2023 4.080 4.190 3.840 4.019 1,950 -0.08(-1.98%)
Apr 13, 2023 4.500 4.800 3.750 4.100 12,404 +0.00(+0.00%)
Apr 12, 2023 3.990 5.000 3.990 4.100 8,621 -0.40(-8.89%)
Apr 11, 2023 3.955 4.500 3.900 4.500 12,160 +0.49(+12.22%)
Apr 10, 2023 4.600 5.400 3.750 4.010 22,168 -0.39(-8.86%)
Apr 06, 2023 4.200 4.400 3.750 4.400 4,165 +0.39(+9.73%)
Apr 05, 2023 3.881 4.980 3.881 4.010 28,145 +0.51(+14.57%)
Apr 04, 2023 2.460 3.600 2.460 3.500 27,900 +1.02(+41.13%)
Apr 03, 2023 1.590 2.550 1.590 2.480 39,990 +0.99(+67.00%)
Mar 31, 2023 1.710 1.710 1.300 1.485 11,839 +0.04(+2.41%)
Mar 30, 2023 1.160 1.890 1.160 1.450 8,962 +0.29(+25.00%)
Mar 29, 2023 1.160 1.160 1.160 1.160 123 +0.00(+0.00%)
Mar 28, 2023 1.070 1.170 1.040 1.160 13,132 +0.19(+19.59%)
Mar 27, 2023 0.9000 0.9700 0.8500 0.9700 13,062 +0.25(+34.72%)
Mar 24, 2023 0.8900 0.8900 0.7105 0.7200 3,000 -0.19(-20.75%)
Mar 23, 2023 0.9900 1.040 0.8585 0.9085 15,400 -0.07(-7.30%)
Mar 22, 2023 0.9700 1.110 0.9225 0.9800 10,035 +0.05(+4.93%)
Mar 21, 2023 0.8750 0.9340 0.8750 0.9340 7,010 +0.06(+6.74%)
Mar 20, 2023 0.8325 0.9000 0.7550 0.8750 6,294 +0.03(+3.92%)
Mar 17, 2023 0.7500 0.8420 0.7500 0.8420 880 -0.13(-13.64%)
Mar 16, 2023 0.9750 0.9750 0.9750 0.9750 205 -0.00(-0.41%)
Mar 15, 2023 0.7600 0.9790 0.6601 0.9790 6,343 +0.06(+6.41%)
Mar 14, 2023 0.9800 0.9800 0.9200 0.9200 4,500 -0.08(-8.00%)
Mar 13, 2023 1.000 1.000 1.000 1.000 204 +0.01(+1.01%)
Mar 10, 2023 0.8000 0.9900 0.8000 0.9900 2,167 +0.11(+12.50%)
Mar 09, 2023 0.7650 0.8800 0.7650 0.8800 3,390 +0.03(+3.23%)
Mar 08, 2023 0.9400 0.9400 0.8525 0.8525 691 +0.13(+18.40%)
Mar 07, 2023 0.7060 0.9300 0.7060 0.7200 6,492 -0.25(-25.77%)
Mar 06, 2023 0.9500 1.080 0.7500 0.9700 9,600 -0.07(-6.73%)
Mar 03, 2023 1.080 1.100 0.8605 1.040 13,706 -0.01(-0.95%)
Mar 02, 2023 1.270 1.400 1.050 1.050 14,325 -0.23(-17.97%)
Mar 01, 2023 1.170 1.330 1.070 1.280 10,152 +0.11(+9.40%)
Feb 28, 2023 1.430 1.430 1.040 1.170 14,151 -0.26(-18.18%)
Feb 27, 2023 1.265 1.430 1.230 1.430 1,310 +0.20(+16.50%)
Feb 24, 2023 1.320 1.538 1.130 1.228 25,522 -0.13(-9.74%)
Feb 23, 2023 1.580 1.580 1.280 1.360 12,517 -0.29(-17.58%)
Feb 22, 2023 1.780 1.800 1.470 1.650 23,290 -0.24(-12.70%)
Feb 21, 2023 2.170 2.810 1.365 1.890 127,450 +0.04(+2.16%)
Feb 17, 2023 1.200 2.200 1.100 1.850 112,229 +0.85(+85.00%)
Feb 16, 2023 0.9000 2.880 0.8500 1.000 112,313 +0.35(+53.47%)
Feb 03, 2023 0.6516 0 +0.00(+0.17%)
Feb 02, 2023 0.6505 0.6505 0.6505 0.6505 1,000 +0.08(+14.10%)
Feb 01, 2023 0.8000 0.8000 0.5701 0.5701 7,165 -0.28(-32.93%)
Jan 31, 2023 0.8990 0.8990 0.8500 0.8500 2,081 -0.05(-5.45%)
Jan 30, 2023 0.5100 0.8990 0.5100 0.8990 4,023 +0.00(+0.00%)
Jan 27, 2023 0.7301 0.9000 0.5160 0.8990 19,507 -0.14(-13.56%)
Jan 26, 2023 1.045 1.045 1.040 1.040 400 +0.04(+4.00%)
Jan 25, 2023 0.9700 1.150 0.7500 1.000 49,721 -0.15(-13.04%)
Jan 24, 2023 1.054 1.350 0.9500 1.150 7,323 +0.08(+7.48%)
Jan 23, 2023 0.5500 1.070 0.5500 1.070 26,826 +0.52(+93.67%)
Jan 18, 2023 0.5525 0 -0.06(-9.44%)
Dec 30, 2022 0.6101 0 +0.01(+1.51%)
Dec 09, 2022 0.6010 0 -0.40(-39.90%)
Dec 05, 2022 1.000 0 +0.40(+66.67%)
Nov 29, 2022 0.6000 0 -0.40(-40.00%)
Nov 07, 2022 1.000 0 +0.45(+81.82%)
Oct 26, 2022 0.5500 0 +0.00(+0.00%)
Oct 24, 2022 0.5500 0 +0.01(+1.81%)
Oct 12, 2022 0.5402 0 -0.56(-50.89%)
Oct 03, 2022 1.100 0 +0.56(+103.70%)
Sep 21, 2022 0.5400 0 -0.46(-46.00%)
Sep 06, 2022 1.000 0 +0.44(+79.53%)
Sep 01, 2022 0.5570 0 -0.19(-25.73%)
Aug 30, 2022 0.7500 0 -0.25(-25.00%)
Aug 25, 2022 1.000 26 -0.01(-0.99%)
Aug 22, 2022 1.010 0 -0.02(-1.94%)
Aug 19, 2022 1.030 1.030 1.030 1.030 485 -0.91(-46.91%)
Aug 09, 2022 1.940 0 +0.00(+0.00%)
Aug 03, 2022 1.940 0 -0.06(-3.00%)
Jul 27, 2022 2.000 0 +0.01(+0.50%)
Jul 21, 2022 1.990 0 -0.01(-0.50%)
Jul 18, 2022 2.000 0 +0.12(+6.38%)
Jul 14, 2022 1.880 0 +0.87(+86.14%)
Jul 13, 2022 1.290 1.290 1.010 1.010 1,202 -0.79(-43.89%)
Jul 07, 2022 1.800 0 +0.15(+9.09%)
Jun 27, 2022 1.650 0 +0.01(+0.61%)
Jun 24, 2022 1.000 1.650 1.000 1.640 2,079 +0.34(+26.15%)
Jun 21, 2022 1.300 0 -0.35(-21.21%)
Jun 17, 2022 1.250 1.650 1.250 1.650 1,000 +0.27(+19.57%)
Jun 15, 2022 1.380 30 -0.02(-1.43%)
Jun 14, 2022 1.000 1.400 1.000 1.400 1,029 +0.04(+2.94%)
Jun 09, 2022 1.360 0 +0.19(+16.24%)
Jun 08, 2022 1.000 1.170 1.000 1.170 1,300 -0.03(-2.50%)
Jun 07, 2022 1.210 1.210 1.200 1.200 200 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.