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 )

0.0450 +0.0013 (+2.97%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 22, 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 (%)
Apr 28, 2023 0.0790 0.0790 0.0790 0.0790 7,500 +0.00(+0.89%)
Apr 27, 2023 0.0783 0.0783 0.0783 0.0783 1,000 -0.02(-18.35%)
Apr 26, 2023 0.0959 0.0959 0.0959 0.0959 1,600 -0.02(-20.08%)
Apr 25, 2023 0.1199 0.1200 0.0932 0.1200 27,720 -0.01(-7.62%)
Apr 24, 2023 0.1299 0.1299 0.1252 0.1299 4,510 -0.01(-6.55%)
Apr 20, 2023 0.1390 75 +0.09(+202.17%)
Apr 19, 2023 0.0920 0.1399 0.0460 0.0460 10,345 -0.09(-67.12%)
Apr 18, 2023 0.0915 0.1399 0.0660 0.1399 37,270 +0.04(+37.83%)
Apr 17, 2023 0.0987 0.1124 0.0987 0.1015 47,699 +0.03(+45.00%)
Apr 12, 2023 0.0700 0 -0.00(-0.43%)
Apr 10, 2023 0.0703 400 +0.00(+3.53%)
Apr 06, 2023 0.0649 0.0679 0.0575 0.0679 18,675 -0.02(-24.47%)
Apr 05, 2023 0.0448 0.0899 0.0360 0.0899 21,350 +0.04(+80.89%)
Mar 31, 2023 0.0497 0 -0.01(-17.17%)
Mar 30, 2023 0.0518 0.0898 0.0518 0.0600 103,115 -0.00(-0.33%)
Mar 29, 2023 0.0899 0.0899 0.0602 0.0602 11,423 +0.02(+43.33%)
Mar 27, 2023 0.0420 0 -0.00(-6.67%)
Mar 24, 2023 0.0500 0.0500 0.0450 0.0450 30,878 -0.01(-10.00%)
Mar 23, 2023 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.53%)
Mar 20, 2023 0.0599 0 -0.00(-0.17%)
Mar 17, 2023 0.0500 0.0899 0.0500 0.0600 20,150 -0.00(-4.91%)
Mar 15, 2023 0.0631 93 +0.01(+30.10%)
Mar 09, 2023 0.0485 0 -0.00(-8.14%)
Mar 07, 2023 0.0528 0 +0.00(+6.88%)
Mar 03, 2023 0.0494 0 +0.00(+2.92%)
Mar 02, 2023 0.0480 0.0480 0.0480 0.0480 20,000 +0.00(+0.00%)
Mar 01, 2023 0.0480 0.0480 0.0480 0.0480 10,000 +0.00(+0.21%)
Feb 28, 2023 0.0410 0.0479 0.0400 0.0479 60,825 -0.01(-10.13%)
Feb 23, 2023 0.0533 0 +0.01(+33.25%)
Feb 22, 2023 0.0400 0.0400 0.0400 0.0400 10,001 -0.00(-9.71%)
Feb 21, 2023 0.0944 0.0944 0.0402 0.0443 77,600 +0.00(+9.38%)
Feb 17, 2023 0.0409 0.0496 0.0405 0.0405 24,030 -0.00(-0.98%)
Feb 16, 2023 0.0467 0.0467 0.0409 0.0409 96,250 -0.01(-25.50%)
Feb 15, 2023 0.0496 0.0549 0.0496 0.0549 4,400 +0.00(+9.80%)
Feb 14, 2023 0.0450 0.0500 0.0450 0.0500 20,500 +0.00(+8.23%)
Feb 13, 2023 0.0462 0.0462 0.0462 0.0462 1,000 +0.00(+0.65%)
Feb 10, 2023 0.0459 0.0459 0.0459 0.0459 300 +0.01(+13.90%)
Feb 08, 2023 0.0403 0 -0.01(-16.04%)
Feb 07, 2023 0.0460 0.0573 0.0460 0.0480 297,000 +0.01(+19.40%)
Feb 03, 2023 0.0402 0 -0.02(-29.84%)
Feb 02, 2023 0.0573 0.0573 0.0500 0.0573 6,000 +0.00(+0.00%)
Jan 30, 2023 0.0573 0 +0.00(+4.18%)
Jan 27, 2023 0.0590 0.0590 0.0539 0.0550 52,650 +0.00(+2.23%)
Jan 26, 2023 0.0605 0.0617 0.0538 0.0538 14,400 -0.03(-38.86%)
Jan 25, 2023 0.0880 0.0880 0.0880 0.0880 1,039 +0.05(+105.61%)
Jan 24, 2023 0.0550 0.0632 0.0428 0.0428 18,338 -0.01(-22.18%)
Jan 23, 2023 0.0550 0.0550 0.0550 0.0550 16,000 +0.01(+27.91%)
Jan 19, 2023 0.0430 0 +0.00(+5.39%)
Jan 18, 2023 0.0408 0.0408 0.0408 0.0408 21,000 -0.01(-18.40%)
Jan 17, 2023 0.0548 0.0684 0.0500 0.0500 28,200 +0.01(+11.61%)
Jan 13, 2023 0.0448 0.0448 0.0448 0.0448 3,000 -0.00(-1.75%)
Jan 10, 2023 0.0456 0 +0.00(+0.00%)
Jan 05, 2023 0.0456 0 -0.00(-8.80%)
Jan 03, 2023 0.0500 0 -0.01(-20.38%)
Dec 30, 2022 0.0419 0.0628 0.0419 0.0628 1,200 +0.02(+49.88%)
Dec 29, 2022 0.0388 0.0629 0.0388 0.0419 14,900 -0.04(-48.34%)
Dec 28, 2022 0.0457 0.0811 0.0457 0.0811 18,600 +0.03(+47.45%)
Dec 27, 2022 0.0400 0.0550 0.0400 0.0550 30,095 +0.01(+37.50%)
Dec 23, 2022 0.0343 0.0400 0.0342 0.0400 62,500 -0.01(-18.20%)
Dec 22, 2022 0.0978 0.0978 0.0489 0.0489 14,650 +0.01(+25.71%)
Dec 21, 2022 0.0500 0.0990 0.0389 0.0389 8,500 -0.01(-20.45%)
Dec 20, 2022 0.0489 0.0500 0.0489 0.0489 39,653 -0.00(-2.20%)
Dec 19, 2022 0.0510 0.0798 0.0500 0.0500 33,750 -0.00(-2.72%)
Dec 16, 2022 0.0585 0.1150 0.0500 0.0514 152,202 -0.06(-55.30%)
Dec 15, 2022 0.0562 0.1167 0.0562 0.1150 95,753 +0.06(+119.05%)
Dec 12, 2022 0.0525 20,000 +0.00(+4.37%)
Dec 08, 2022 0.0503 850 -0.05(-52.10%)
Dec 07, 2022 0.1050 0.1050 0.1050 0.1050 2,600 +0.05(+108.75%)
Dec 05, 2022 0.0503 0 +0.00(+0.00%)
Dec 02, 2022 0.0503 0.0503 0.0503 0.0503 2,000 +0.00(+0.00%)
Nov 29, 2022 0.0503 0 -0.01(-10.18%)
Nov 28, 2022 0.0560 0.0560 0.0560 0.0560 18,939 +0.00(+0.00%)
Nov 22, 2022 0.0560 0 -0.03(-33.17%)
Nov 21, 2022 0.1184 0.1184 0.0506 0.0838 25,363 +0.02(+39.67%)
Nov 16, 2022 0.0600 0 +0.00(+0.00%)
Nov 14, 2022 0.0600 0 -0.00(-7.26%)
Nov 10, 2022 0.0647 0 +0.00(+0.00%)
Nov 08, 2022 0.0647 0 +0.01(+10.03%)
Nov 04, 2022 0.0588 0 -0.03(-30.99%)
Oct 27, 2022 0.0852 0 -0.02(-21.47%)
Oct 26, 2022 0.0870 0.1085 0.0555 0.1085 7,500 -0.01(-8.36%)
Oct 25, 2022 0.1184 0.1184 0.1184 0.1184 5,793 +0.02(+18.40%)
Oct 24, 2022 0.0600 0.1000 0.0600 0.1000 29,000 +0.04(+66.67%)
Oct 21, 2022 0.0600 0.0600 0.0600 0.0600 100 -0.00(-0.17%)
Oct 19, 2022 0.0601 0 -0.01(-7.82%)
Oct 12, 2022 0.0652 0 -0.05(-44.98%)
Oct 06, 2022 0.1185 0 +0.00(+0.00%)
Oct 04, 2022 0.1185 0 +0.07(+134.19%)
Oct 03, 2022 0.0506 0.0506 0.0506 0.0506 18,000 -0.01(-13.36%)
Sep 27, 2022 0.0584 0 +0.00(+7.35%)
Sep 26, 2022 0.1085 0.1085 0.0506 0.0544 8,900 -0.00(-7.64%)
Sep 23, 2022 0.0619 0.1185 0.0540 0.0589 44,550 -0.01(-15.86%)
Sep 22, 2022 0.0644 0.0700 0.0644 0.0700 17,000 +0.02(+27.97%)
Sep 21, 2022 0.0577 0.0577 0.0506 0.0547 41,000 -0.00(-5.85%)
Sep 20, 2022 0.1185 0.1185 0.0581 0.0581 3,200 -0.03(-35.44%)
Sep 16, 2022 0.0900 0 -0.01(-7.22%)
Sep 14, 2022 0.0970 500 +0.03(+49.23%)
Sep 12, 2022 0.0650 0 +0.01(+8.33%)
Sep 09, 2022 0.0600 0.0600 0.0600 0.0600 5,000 -0.00(-4.76%)
Sep 02, 2022 0.0630 0 -0.00(-7.08%)
Aug 30, 2022 0.0678 0 -0.01(-13.96%)
Aug 29, 2022 0.1381 0.1381 0.0788 0.0788 6,000 -0.03(-28.30%)
Aug 25, 2022 0.1099 0 +0.00(+0.00%)
Aug 24, 2022 0.0653 0.1290 0.0650 0.1099 22,505 +0.05(+80.16%)
Aug 23, 2022 0.0669 0.0669 0.0570 0.0610 20,400 +0.00(+5.72%)
Aug 22, 2022 0.0577 0.0577 0.0577 0.0577 1,900 -0.00(-4.63%)
Aug 19, 2022 0.0605 0.0615 0.0605 0.0605 25,600 -0.00(-0.82%)
Aug 18, 2022 0.0610 0.0610 0.0610 0.0610 500 +0.00(+0.00%)
Aug 17, 2022 0.0620 0.0620 0.0610 0.0610 10,100 -0.00(-1.61%)
Aug 16, 2022 0.0687 0.0717 0.0611 0.0620 86,280 -0.08(-55.14%)
Aug 12, 2022 0.1382 0 +0.00(+0.00%)
Aug 11, 2022 0.1382 0.1382 0.1382 0.1382 2,030 +0.05(+51.70%)
Aug 10, 2022 0.1000 0.1382 0.0892 0.0911 35,133 -0.01(-6.18%)
Aug 09, 2022 0.0971 0.0971 0.0971 0.0971 3,010 +0.00(+0.00%)
Aug 08, 2022 0.0971 0.0971 0.0971 0.0971 840 -0.00(-2.61%)
Aug 05, 2022 0.1190 0.1190 0.0997 0.0997 544 +0.00(+0.61%)
Aug 04, 2022 0.0991 0.0991 0.0991 0.0991 3,000 +0.00(+2.16%)
Aug 03, 2022 0.0983 0.0983 0.0960 0.0970 11,964 -0.01(-11.17%)
Aug 01, 2022 0.1092 0 +0.02(+23.53%)
Jul 29, 2022 0.0884 0.0884 0.0884 0.0884 16,300 +0.01(+7.02%)
Jul 25, 2022 0.0826 0 -0.01(-8.93%)
Jul 22, 2022 0.0914 0.1209 0.0907 0.0907 10,000 +0.00(+0.44%)
Jul 21, 2022 0.0945 0.1209 0.0903 0.0903 45,050 -0.03(-23.73%)
Jul 20, 2022 0.0910 0.1184 0.0910 0.1184 6,666 +0.00(+0.42%)
Jul 19, 2022 0.1000 0.1209 0.0981 0.1179 17,000 +0.03(+29.42%)
Jul 18, 2022 0.0911 0.0911 0.0911 0.0911 2,000 -0.01(-8.90%)
Jul 15, 2022 0.1000 0.1000 0.1000 0.1000 3,000 +0.02(+18.48%)
Jul 14, 2022 0.0844 0.0844 0.0844 0.0844 100 -0.00(-0.24%)
Jul 12, 2022 0.0846 0 -0.01(-5.69%)
Jul 11, 2022 0.1611 0.1611 0.0897 0.0897 2,851 -0.04(-32.56%)
Jul 06, 2022 0.1330 0 +0.05(+66.46%)
Jul 01, 2022 0.0799 0 -0.00(-3.03%)
Jun 29, 2022 0.0824 10 -0.01(-7.52%)
Jun 24, 2022 0.0891 0 +0.02(+20.57%)
Jun 23, 2022 0.0885 0.1111 0.0739 0.0739 35,000 -0.01(-9.99%)
Jun 21, 2022 0.0821 0 -0.04(-32.15%)
Jun 17, 2022 0.1210 0.1210 0.1210 0.1210 10,000 +0.02(+15.24%)
Jun 14, 2022 0.1050 0 -0.02(-15.59%)
Jun 09, 2022 0.1244 0 +0.00(+0.00%)
Jun 08, 2022 0.1100 0.1244 0.1096 0.1244 5,700 +0.02(+14.76%)
Jun 03, 2022 0.1084 25 +0.01(+9.61%)
May 31, 2022 0.0989 0 +0.02(+23.47%)
May 27, 2022 0.0801 0.0801 0.0801 0.0801 3,000 -0.01(-11.00%)
May 19, 2022 0.0900 0 -0.02(-16.90%)
May 18, 2022 0.1083 0.1083 0.1083 0.1083 10,000 +0.00(+3.44%)
May 16, 2022 0.1047 0 +0.00(+2.25%)
May 13, 2022 0.1024 0.1024 0.1024 0.1024 239 +0.00(+2.40%)
May 12, 2022 0.1035 0.1035 0.1000 0.1000 12,231 -0.01(-7.49%)
May 11, 2022 0.1060 0.1081 0.1060 0.1081 4,687 +0.00(+0.56%)
May 10, 2022 0.1075 0.1078 0.1075 0.1075 20,500 -0.04(-25.91%)
May 09, 2022 0.1451 0.1451 0.1451 0.1451 150 -0.00(-3.07%)
May 06, 2022 0.1497 0.1497 0.1497 0.1497 680 -0.00(-0.20%)
May 04, 2022 0.1500 0 +0.03(+25.84%)
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.