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

Filament Health Corp (OP: FLHLF )

0.0396 -0.0004 (-1.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Sep 29, 2023 0.1358 0.1358 0.1198 0.1198 51,000 +0.00(+1.53%)
Sep 28, 2023 0.1300 0.1300 0.1170 0.1180 57,250 -0.02(-14.49%)
Sep 27, 2023 0.1291 0.1380 0.1291 0.1380 38,350 +0.01(+6.15%)
Sep 26, 2023 0.1176 0.1300 0.1176 0.1300 807 +0.00(+3.75%)
Sep 25, 2023 0.1161 0.1253 0.1161 0.1253 5,008 +0.01(+6.28%)
Sep 22, 2023 0.1179 0.1179 0.1179 0.1179 900 +0.00(+2.52%)
Sep 21, 2023 0.1200 0.1200 0.1150 0.1150 64,573 +0.00(+4.07%)
Sep 20, 2023 0.1105 0.1105 0.1105 0.1105 20,200 -0.01(-7.92%)
Sep 19, 2023 0.1143 0.1200 0.1143 0.1200 3,500 +0.01(+6.29%)
Sep 18, 2023 0.1215 0.1215 0.1050 0.1129 105,220 +0.00(+2.64%)
Sep 15, 2023 0.1249 0.1304 0.1100 0.1100 88,935 -0.01(-10.20%)
Sep 14, 2023 0.1120 0.1225 0.1120 0.1225 13,360 +0.00(+2.08%)
Sep 13, 2023 0.1224 0.1224 0.1200 0.1200 11,010 -0.02(-14.29%)
Sep 12, 2023 0.1700 0.1700 0.1300 0.1400 21,000 -0.04(-20.05%)
Sep 11, 2023 0.1286 0.1751 0.1224 0.1751 4,893 +0.06(+45.92%)
Sep 08, 2023 0.1250 0.1250 0.1200 0.1200 5,500 -0.00(-1.15%)
Sep 07, 2023 0.1214 0.1379 0.1214 0.1214 13,760 -0.01(-10.67%)
Sep 06, 2023 0.1388 0.1388 0.1281 0.1359 25,702 +0.01(+4.38%)
Sep 05, 2023 0.1302 0.1302 0.1302 0.1302 9,000 +0.00(+0.00%)
Sep 01, 2023 0.1302 0.1302 0.1302 0.1302 1,000 +0.00(+3.33%)
Aug 31, 2023 0.1233 0.1260 0.1233 0.1260 2,440 +0.00(+2.27%)
Aug 30, 2023 0.1232 0.1232 0.1232 0.1232 3,000 +0.00(+3.79%)
Aug 29, 2023 0.1187 0.1187 0.1187 0.1187 5,000 +0.01(+5.98%)
Aug 28, 2023 0.1223 0.1224 0.1120 0.1120 21,770 -0.01(-8.87%)
Aug 24, 2023 0.1229 0 +0.00(+2.42%)
Aug 23, 2023 0.1200 0.1200 0.1200 0.1200 75,500 +0.00(+2.92%)
Aug 22, 2023 0.1146 0.1166 0.1100 0.1166 11,000 +0.00(+3.19%)
Aug 21, 2023 0.1116 0.1130 0.1116 0.1130 39,000 -0.00(-0.26%)
Aug 18, 2023 0.1100 0.1133 0.1100 0.1133 21,958 +0.01(+6.29%)
Aug 17, 2023 0.0660 0.1066 0.0660 0.1066 35,250 +0.00(+1.91%)
Aug 16, 2023 0.1200 0.1232 0.1046 0.1046 31,350 -0.02(-13.41%)
Aug 15, 2023 0.1208 0.1317 0.1208 0.1208 18,617 -0.01(-8.28%)
Aug 14, 2023 0.1270 0.1317 0.1270 0.1317 11,850 +0.02(+14.52%)
Aug 11, 2023 0.1077 0.1150 0.1077 0.1150 22,800 -0.00(-0.86%)
Aug 10, 2023 0.1511 0.1511 0.1160 0.1160 44,855 -0.00(-3.17%)
Aug 09, 2023 0.1366 0.1385 0.1198 0.1198 85,300 -0.02(-14.43%)
Aug 08, 2023 0.1844 0.1844 0.1266 0.1400 86,555 -0.04(-24.08%)
Aug 07, 2023 0.1642 0.1844 0.1422 0.1844 10,100 +0.03(+22.93%)
Aug 04, 2023 0.1483 0.1500 0.1420 0.1500 31,442 +0.00(+0.00%)
Aug 03, 2023 0.1571 0.1572 0.1500 0.1500 74,680 -0.01(-3.54%)
Aug 02, 2023 0.1632 0.1724 0.1500 0.1555 26,020 -0.02(-10.63%)
Aug 01, 2023 0.1598 0.1844 0.1420 0.1740 238,220 +0.01(+8.95%)
Jul 31, 2023 0.1597 0.1597 0.1597 0.1597 39,000 +0.03(+20.53%)
Jul 28, 2023 0.1640 0.1640 0.1252 0.1325 38,160 +0.01(+5.41%)
Jul 27, 2023 0.1500 0.1500 0.1257 0.1257 100,100 +0.00(+3.88%)
Jul 26, 2023 0.1789 0.1789 0.1100 0.1210 113,683 -0.00(-1.31%)
Jul 25, 2023 0.1810 0.1810 0.1226 0.1226 32,209 +0.01(+6.42%)
Jul 24, 2023 0.1282 0.1282 0.0970 0.1152 20,680 -0.01(-10.28%)
Jul 21, 2023 0.1376 0.2010 0.1284 0.1284 146,700 -0.01(-8.09%)
Jul 20, 2023 0.1001 0.1538 0.0633 0.1397 189,965 +0.04(+47.05%)
Jul 19, 2023 0.0800 0.1340 0.0770 0.0950 904,583 +0.03(+46.83%)
Jul 18, 2023 0.0647 0.0647 0.0647 0.0647 1,795 -0.00(-6.91%)
Jul 17, 2023 0.0657 0.0695 0.0657 0.0695 1,200 +0.01(+12.10%)
Jul 14, 2023 0.0586 0.0622 0.0586 0.0620 16,500 -0.01(-9.36%)
Jul 13, 2023 0.0724 0.0794 0.0684 0.0684 4,259 -0.01(-7.94%)
Jul 12, 2023 0.0647 0.0743 0.0647 0.0743 480 +0.01(+18.88%)
Jul 10, 2023 0.0625 0 +0.00(+5.93%)
Jul 06, 2023 0.0590 0 +0.01(+18.00%)
Jul 05, 2023 0.0530 0.0530 0.0500 0.0500 25,000 -0.01(-9.42%)
Jun 29, 2023 0.0552 0 -0.00(-4.83%)
Jun 28, 2023 0.0564 0.0580 0.0564 0.0580 2,500 -0.01(-10.77%)
Jun 27, 2023 0.0584 0.0650 0.0584 0.0650 6,712 +0.01(+11.30%)
Jun 23, 2023 0.0584 0 +0.01(+16.57%)
Jun 20, 2023 0.0501 0 -0.01(-20.48%)
Jun 16, 2023 0.0621 0.0630 0.0621 0.0630 36,214 -0.02(-27.34%)
Jun 14, 2023 0.0867 0 +0.02(+34.63%)
May 03, 2023 0.0644 0 -0.01(-18.48%)
May 01, 2023 0.0790 0 +0.00(+0.00%)
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%)
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.