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

Health Logic Interactive Inc (TSV: FLGC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 28, 2018 0.1050 0.1200 0.1050 0.1100 116,000 +0.00(+0.00%)
Mar 27, 2018 0.1200 0.1200 0.1100 0.1100 182,800 -0.01(-12.00%)
Mar 26, 2018 0.1250 0.1250 0.1250 0.1250 6,000 +0.01(+4.17%)
Mar 23, 2018 0.1250 0.1350 0.1200 0.1200 83,750 -0.02(-11.11%)
Mar 22, 2018 0.1200 0.1350 0.1200 0.1350 136,000 +0.01(+8.00%)
Mar 21, 2018 0.1350 0.1350 0.1250 0.1250 11,600 -0.01(-7.41%)
Mar 20, 2018 0.1250 0.1350 0.1250 0.1350 17,000 +0.00(+0.00%)
Mar 19, 2018 0.1250 0.1450 0.1250 0.1350 99,000 -0.01(-3.57%)
Mar 16, 2018 0.1350 0.1400 0.1350 0.1400 41,500 +0.01(+7.69%)
Mar 15, 2018 0.1200 0.1300 0.1200 0.1300 61,000 +0.01(+13.04%)
Mar 14, 2018 0.1300 0.1350 0.1150 0.1150 141,004 -0.01(-11.54%)
Mar 13, 2018 0.1300 0.1300 0.1300 0.1300 9,500 -0.01(-7.14%)
Mar 12, 2018 0.1600 0.1600 0.1300 0.1400 106,260 -0.02(-12.50%)
Mar 09, 2018 0.1600 0.1750 0.1550 0.1600 67,500 -0.01(-3.03%)
Mar 08, 2018 0.1750 0.1750 0.1650 0.1650 120,050 -0.01(-5.71%)
Mar 07, 2018 0.2000 0.2000 0.1700 0.1750 107,500 -0.02(-7.89%)
Mar 06, 2018 0.1950 0.1950 0.1800 0.1900 62,000 -0.01(-7.32%)
Mar 05, 2018 0.2350 0.2350 0.2050 0.2050 19,250 -0.03(-10.87%)
Mar 02, 2018 0.2100 0.2300 0.2100 0.2300 4,695 +0.02(+6.98%)
Mar 01, 2018 0.2250 0.2250 0.2150 0.2150 34,500 -0.01(-2.27%)
Feb 28, 2018 0.1950 0.2350 0.1950 0.2200 55,121 +0.01(+4.76%)
Feb 27, 2018 0.2500 0.2750 0.2100 0.2100 132,562 -0.06(-20.75%)
Feb 26, 2018 0.3050 0.3050 0.2650 0.2650 58,307 -0.02(-7.02%)
Feb 23, 2018 0.2850 0.2850 0.2850 0.2850 20,000 -0.02(-5.00%)
Feb 22, 2018 0.2850 0.3000 0.2850 0.3000 18,300 +0.03(+13.21%)
Feb 21, 2018 0.2800 0.3000 0.2650 0.2650 23,500 -0.02(-7.02%)
Feb 20, 2018 0.3200 0.3200 0.2850 0.2850 109,673 -0.04(-12.31%)
Feb 16, 2018 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Feb 15, 2018 0.3400 0.3600 0.2900 0.3200 176,134 -0.02(-5.88%)
Feb 14, 2018 0.4000 0.4000 0.3100 0.3400 117,718 -0.06(-15.00%)
Feb 13, 2018 0.4000 0.4000 0.3850 0.4000 71,768 +0.00(+0.00%)
Feb 12, 2018 0.4000 0.4100 0.3650 0.4000 22,660 +0.00(+0.00%)
Feb 09, 2018 0.4200 0.4200 0.3750 0.4000 138,411 -0.01(-3.61%)
Feb 08, 2018 0.4000 0.4400 0.3800 0.4150 286,313 +0.07(+18.57%)
Feb 07, 2018 0.4000 0.4000 0.3500 0.3500 88,754 -0.03(-7.89%)
Feb 06, 2018 0.2650 0.3900 0.2400 0.3800 157,191 +0.08(+26.67%)
Feb 05, 2018 0.3750 0.3750 0.2800 0.3000 153,200 -0.11(-26.83%)
Feb 02, 2018 0.4250 0.4400 0.3000 0.4100 176,907 -0.03(-6.82%)
Feb 01, 2018 0.4700 0.4700 0.4300 0.4400 47,475 -0.02(-4.35%)
Jan 31, 2018 0.4700 0.4800 0.4400 0.4600 233,888 +0.03(+5.75%)
Jan 30, 2018 0.4800 0.5000 0.4300 0.4350 480,160 -0.03(-7.45%)
Jan 29, 2018 0.4400 0.4900 0.4400 0.4700 200,096 +0.02(+5.62%)
Jan 26, 2018 0.4450 0.4450 0.4450 0.4450 11,341 +0.01(+2.30%)
Jan 25, 2018 0.4350 0.4400 0.4100 0.4350 69,213 +0.01(+1.16%)
Jan 24, 2018 0.4600 0.4600 0.4100 0.4300 347,250 -0.04(-8.51%)
Jan 23, 2018 0.5000 0.5100 0.4700 0.4700 29,700 +0.00(+0.00%)
Jan 22, 2018 0.5000 0.5300 0.4700 0.4700 56,379 -0.02(-4.08%)
Jan 19, 2018 0.4300 0.5000 0.4150 0.4900 159,055 +0.05(+11.36%)
Jan 18, 2018 0.4750 0.4800 0.4400 0.4400 161,900 -0.03(-5.38%)
Jan 17, 2018 0.5200 0.5200 0.4650 0.4650 314,794 -0.08(-13.89%)
Jan 16, 2018 0.5200 0.5500 0.5200 0.5400 29,300 -0.02(-3.57%)
Jan 15, 2018 0.5000 0.5600 0.5000 0.5600 208,380 +0.06(+12.00%)
Jan 12, 2018 0.5200 0.5300 0.4900 0.5000 265,000 -0.04(-7.41%)
Jan 11, 2018 0.5900 0.5900 0.5600 0.5400 312,104 -0.06(-10.00%)
Jan 10, 2018 0.6800 0.6800 0.5800 0.6000 380,000 -0.04(-6.25%)
Jan 09, 2018 0.7400 0.7500 0.6200 0.6400 329,415 -0.12(-15.79%)
Jan 08, 2018 0.6600 0.7600 0.6300 0.7600 400,452 +0.09(+13.43%)
Jan 05, 2018 0.5900 0.6700 0.5800 0.6700 256,092 +0.11(+19.64%)
Jan 04, 2018 0.5800 0.5800 0.5500 0.5600 318,445 -0.04(-6.67%)
Jan 03, 2018 0.4400 0.6000 0.4400 0.6000 539,539 +0.16(+36.36%)
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.