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

Filament Health Corp (OP: FLHLF )

0.0437 +0.0093 (+27.03%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 21, 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 21, 2024 0.0437 0.0437 0.0437 0.0437 10,000 +0.01(+27.03%)
May 20, 2024 0.0289 0.0344 0.0289 0.0344 5,189 -0.01(-13.57%)
May 17, 2024 0.0398 0.0398 0.0398 0.0398 1,000 +0.00(+11.48%)
May 16, 2024 0.0378 0.0378 0.0357 0.0357 13,350 -0.00(-10.53%)
May 15, 2024 0.0375 0.0399 0.0375 0.0399 18,027 +0.00(+5.56%)
May 14, 2024 0.0378 0.0378 0.0378 0.0378 2,000 +0.00(+2.16%)
May 13, 2024 0.0450 0.0450 0.0370 0.0370 25,088 -0.00(-1.86%)
May 09, 2024 0.0377 0 -0.00(-8.50%)
May 08, 2024 0.0400 0.0450 0.0400 0.0412 150,140 +0.00(+8.42%)
May 07, 2024 0.0376 0.0399 0.0347 0.0380 61,200 +0.00(+4.11%)
May 06, 2024 0.0356 0.0365 0.0356 0.0365 10,200 -0.00(-1.08%)
May 03, 2024 0.0344 0.0369 0.0344 0.0369 12,394 +0.00(+7.27%)
Apr 26, 2024 0.0344 0 -0.00(-1.15%)
Apr 25, 2024 0.0374 0.0374 0.0348 0.0348 610 -0.00(-7.69%)
Apr 23, 2024 0.0377 0 +0.00(+0.00%)
Apr 19, 2024 0.0377 4,515 +0.00(+1.07%)
Apr 18, 2024 0.0375 0.0375 0.0340 0.0373 41,300 +0.00(+3.61%)
Apr 16, 2024 0.0360 0 -0.00(-3.49%)
Apr 12, 2024 0.0373 0 -0.00(-0.27%)
Apr 11, 2024 0.0372 0.0374 0.0372 0.0374 235 +0.00(+5.65%)
Apr 09, 2024 0.0354 0 +0.00(+5.99%)
Apr 08, 2024 0.0379 0.0379 0.0334 0.0334 1,305 -0.00(-10.46%)
Apr 05, 2024 0.0382 0.0382 0.0373 0.0373 335 +0.00(+0.81%)
Apr 04, 2024 0.0372 0.0372 0.0352 0.0370 1,300 +0.00(+0.27%)
Apr 03, 2024 0.0369 0.0369 0.0369 0.0369 12,024 +0.00(+7.89%)
Apr 02, 2024 0.0379 0.0379 0.0342 0.0342 14,245 -0.00(-9.76%)
Apr 01, 2024 0.0350 0.0379 0.0350 0.0379 4,700 +0.01(+15.20%)
Mar 28, 2024 0.0354 0.0357 0.0329 0.0329 32,626 -0.00(-9.62%)
Mar 27, 2024 0.0378 0.0378 0.0364 0.0364 20,222 +0.00(+0.00%)
Mar 26, 2024 0.0360 0.0370 0.0350 0.0364 28,700 -0.00(-1.36%)
Mar 25, 2024 0.0369 0.0369 0.0369 0.0369 1,113 -0.00(-8.44%)
Mar 22, 2024 0.0410 0.0410 0.0364 0.0403 27,570 -0.00(-3.36%)
Mar 21, 2024 0.0417 0.0417 0.0395 0.0417 5,000 +0.00(+4.25%)
Mar 20, 2024 0.0406 0.0560 0.0400 0.0400 40,400 -0.01(-13.04%)
Mar 19, 2024 0.0426 0.0460 0.0426 0.0460 158,250 +0.00(+1.32%)
Mar 18, 2024 0.0454 0.0454 0.0454 0.0454 16,363 +0.00(+6.32%)
Mar 15, 2024 0.0427 0.0427 0.0427 0.0427 170 +0.00(+5.17%)
Mar 14, 2024 0.0406 0.0406 0.0406 0.0406 1,000 -0.00(-4.69%)
Mar 12, 2024 0.0426 0 -0.00(-6.17%)
Mar 11, 2024 0.0427 0.0456 0.0400 0.0454 50,410 -0.00(-0.22%)
Mar 08, 2024 0.0450 0.0455 0.0397 0.0455 45,360 +0.00(+1.11%)
Mar 07, 2024 0.0451 0.0495 0.0450 0.0450 34,500 -0.00(-7.22%)
Mar 06, 2024 0.0520 0.0520 0.0485 0.0485 11,100 +0.01(+13.32%)
Mar 05, 2024 0.0428 0.0428 0.0428 0.0428 2,805 -0.01(-18.79%)
Mar 04, 2024 0.0527 0.0527 0.0527 0.0527 25,000 +0.00(+0.00%)
Feb 29, 2024 0.0527 65 -0.00(-0.57%)
Feb 28, 2024 0.0537 0.0537 0.0530 0.0530 37,875 -0.00(-3.11%)
Feb 27, 2024 0.0547 0.0547 0.0530 0.0547 12,500 +0.00(+0.37%)
Feb 23, 2024 0.0545 0 -0.00(-0.18%)
Feb 22, 2024 0.0546 0.0546 0.0546 0.0546 4,850 +0.00(+0.18%)
Feb 21, 2024 0.0545 0.0574 0.0545 0.0545 42,362 +0.00(+0.74%)
Feb 20, 2024 0.0541 0.0541 0.0541 0.0541 1,250 -0.01(-9.83%)
Feb 16, 2024 0.0579 0.0600 0.0575 0.0600 5,945 +0.00(+0.84%)
Feb 15, 2024 0.0540 0.0607 0.0540 0.0595 125,195 +0.00(+0.85%)
Feb 14, 2024 0.0590 0.0600 0.0590 0.0590 4,145 -0.00(-1.50%)
Feb 13, 2024 0.0571 0.0599 0.0570 0.0599 3,775 +0.00(+4.17%)
Feb 12, 2024 0.0610 0.0610 0.0551 0.0575 30,235 +0.00(+3.60%)
Feb 09, 2024 0.0555 0.0555 0.0555 0.0555 30,500 -0.01(-8.87%)
Feb 08, 2024 0.0610 0.0610 0.0609 0.0609 2,664 +0.00(+1.50%)
Feb 06, 2024 0.0600 0 -0.01(-11.76%)
Feb 05, 2024 0.0680 0.0680 0.0680 0.0680 8,200 +0.01(+24.31%)
Feb 02, 2024 0.0543 0.0649 0.0540 0.0547 16,900 -0.01(-15.98%)
Feb 01, 2024 0.0662 0.0662 0.0651 0.0651 1,400 +0.00(+6.37%)
Jan 31, 2024 0.0652 0.0720 0.0590 0.0612 26,700 +0.01(+13.33%)
Jan 30, 2024 0.0540 0.0540 0.0540 0.0540 100 -0.01(-21.51%)
Jan 26, 2024 0.0688 40 +0.00(+7.17%)
Jan 24, 2024 0.0642 0 +0.00(+0.00%)
Jan 22, 2024 0.0642 6,400 +0.00(+4.56%)
Jan 18, 2024 0.0614 0 -0.01(-12.29%)
Jan 17, 2024 0.0724 0.0724 0.0700 0.0700 1,965 +0.02(+28.91%)
Jan 16, 2024 0.0543 0.0543 0.0543 0.0543 1,500 -0.01(-9.80%)
Jan 11, 2024 0.0602 0 -0.00(-2.43%)
Jan 10, 2024 0.0700 0.0700 0.0617 0.0617 15,079 -0.01(-10.58%)
Jan 08, 2024 0.0690 0 +0.00(+5.34%)
Jan 05, 2024 0.0724 0.0724 0.0642 0.0655 14,800 +0.01(+9.17%)
Jan 04, 2024 0.0626 0.0670 0.0600 0.0600 44,980 -0.01(-10.45%)
Jan 03, 2024 0.0653 0.0670 0.0587 0.0670 15,001 +0.00(+1.52%)
Jan 02, 2024 0.0610 0.0681 0.0610 0.0660 29,300 +0.01(+22.00%)
Dec 29, 2023 0.0661 0.0661 0.0541 0.0541 11,510 -0.02(-22.05%)
Dec 28, 2023 0.0618 0.0694 0.0618 0.0694 1,064 +0.01(+21.54%)
Dec 27, 2023 0.0780 0.0780 0.0556 0.0571 65,639 -0.01(-15.03%)
Dec 26, 2023 0.0672 0.0672 0.0672 0.0672 700 +0.00(+3.07%)
Dec 22, 2023 0.0551 0.0700 0.0551 0.0652 53,962 +0.00(+0.62%)
Dec 21, 2023 0.0550 0.1200 0.0511 0.0648 367,730 +0.01(+23.19%)
Dec 20, 2023 0.0654 0.0654 0.0399 0.0526 536,772 -0.02(-22.65%)
Dec 19, 2023 0.1240 0.1240 0.0440 0.0680 919,572 -0.06(-47.69%)
Dec 18, 2023 0.1300 0.1300 0.1241 0.1300 11,300 +0.00(+0.08%)
Dec 15, 2023 0.1299 0.1299 0.1299 0.1299 10,000 +0.00(+1.17%)
Dec 12, 2023 0.1284 0 -0.00(-1.23%)
Dec 11, 2023 0.1300 0.1300 0.1300 0.1300 4,423 +0.00(+0.62%)
Dec 08, 2023 0.1288 0.1292 0.1288 0.1292 52,250 +0.01(+4.19%)
Dec 07, 2023 0.1298 0.1298 0.1236 0.1240 17,944 -0.01(-8.82%)
Dec 06, 2023 0.1360 0.1360 0.1360 0.1360 10,000 -0.00(-0.07%)
Dec 05, 2023 0.1361 0.1361 0.1225 0.1361 17,137 +0.00(+0.00%)
Dec 04, 2023 0.1361 0.1361 0.1300 0.1361 16,817 +0.01(+5.42%)
Dec 01, 2023 0.1149 0.1306 0.1149 0.1291 17,400 -0.00(-3.44%)
Nov 30, 2023 0.1309 0.1338 0.1309 0.1337 60,003 +0.01(+4.53%)
Nov 29, 2023 0.1240 0.1279 0.1175 0.1279 30,320 +0.00(+3.15%)
Nov 28, 2023 0.1141 0.1240 0.1141 0.1240 7,000 -0.01(-7.05%)
Nov 27, 2023 0.1281 0.1334 0.1281 0.1334 52,000 +0.01(+6.72%)
Nov 24, 2023 0.1250 0.1317 0.1250 0.1250 122,000 +0.00(+1.87%)
Nov 22, 2023 0.1281 0.1300 0.1216 0.1227 21,742 -0.01(-6.34%)
Nov 21, 2023 0.1265 0.1310 0.1265 0.1310 30,280 +0.03(+24.64%)
Nov 20, 2023 0.1300 0.1300 0.1051 0.1051 60,810 -0.03(-20.32%)
Nov 17, 2023 0.1350 0.1545 0.1200 0.1319 271,173 +0.01(+9.92%)
Nov 16, 2023 0.1100 0.1200 0.1100 0.1200 419,499 +0.01(+7.62%)
Nov 15, 2023 0.1000 0.1122 0.1000 0.1115 355,033 +0.01(+11.72%)
Nov 14, 2023 0.0998 0.0998 0.0998 0.0998 30,400 +0.01(+12.01%)
Nov 13, 2023 0.0900 0.0910 0.0891 0.0891 5,135 +0.00(+1.25%)
Nov 09, 2023 0.0880 250 +0.00(+1.15%)
Nov 08, 2023 0.0825 0.0870 0.0825 0.0870 36,414 +0.01(+8.75%)
Nov 03, 2023 0.0800 500 +0.00(+5.40%)
Nov 02, 2023 0.0759 0.0759 0.0759 0.0759 3,200 -0.00(-4.41%)
Nov 01, 2023 0.0810 0.0810 0.0766 0.0794 434,094 -0.00(-1.61%)
Oct 31, 2023 0.1307 0.1307 0.0738 0.0807 25,455 +0.00(+2.28%)
Oct 30, 2023 0.0800 0.0800 0.0789 0.0789 13,090 -0.00(-1.38%)
Oct 27, 2023 0.0800 0.0800 0.0738 0.0800 6,500 -0.02(-21.65%)
Oct 26, 2023 0.0814 0.1021 0.0770 0.1021 10,510 +0.02(+31.91%)
Oct 25, 2023 0.1145 0.1198 0.0761 0.0774 153,276 -0.04(-32.58%)
Oct 23, 2023 0.1148 0 +0.01(+9.13%)
Oct 20, 2023 0.1176 0.1176 0.1052 0.1052 10,110 -0.01(-7.72%)
Oct 19, 2023 0.1370 0.1370 0.1140 0.1140 17,000 -0.01(-7.92%)
Oct 18, 2023 0.1238 0.1238 0.1238 0.1238 5,000 +0.00(+0.00%)
Oct 17, 2023 0.1237 0.1238 0.1237 0.1238 20,000 +0.01(+7.65%)
Oct 13, 2023 0.1150 0 -0.01(-8.37%)
Oct 12, 2023 0.1000 0.1255 0.1000 0.1255 13,212 +0.01(+11.85%)
Oct 11, 2023 0.1185 0.1185 0.1122 0.1122 600 +0.00(+0.36%)
Oct 10, 2023 0.1118 0.1118 0.1118 0.1118 1,000 -0.02(-13.33%)
Oct 09, 2023 0.1200 0.1290 0.1200 0.1290 22,923 +0.01(+9.79%)
Oct 04, 2023 0.1175 14 -0.00(-1.43%)
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.