Skip to main content

Filament Health Corp (OP: FLHLF )

0.0368 +0.0049 (+15.36%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.0339 0.0339 0.0319 0.0319 8,000 -0.01(-19.65%)
May 22, 2024 0.0329 0.0450 0.0329 0.0397 35,000 -0.00(-9.15%)
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%)
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.