Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Filament Health Corp (OP: FLHLF )

0.0396 -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 (%)
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%)
May 03, 2022 0.1297 0.1460 0.1192 0.1192 17,001 -0.01(-5.02%)
Apr 29, 2022 0.1255 0 +0.01(+7.26%)
Apr 27, 2022 0.1170 0 -0.06(-34.96%)
Apr 25, 2022 0.1799 0 +0.07(+57.53%)
Apr 22, 2022 0.1142 0.1142 0.1142 0.1142 1,000 -0.00(-3.55%)
Apr 21, 2022 0.1464 0.1464 0.1184 0.1184 2,000 +0.02(+16.65%)
Apr 18, 2022 0.1015 0 -0.01(-6.02%)
Apr 14, 2022 0.1080 0.1080 0.1080 0.1080 2,000 -0.00(-1.82%)
Apr 13, 2022 0.0908 0.1900 0.0868 0.1100 104,200 +0.02(+20.61%)
Apr 12, 2022 0.0912 0.0912 0.0912 0.0912 1,500 +0.00(+4.47%)
Apr 11, 2022 0.0873 0.0873 0.0873 0.0873 2,000 -0.00(-3.00%)
Apr 08, 2022 0.0835 0.0900 0.0835 0.0900 31,000 +0.00(+2.97%)
Apr 07, 2022 0.0875 0.0894 0.0874 0.0874 12,100 -0.00(-0.91%)
Mar 30, 2022 0.0882 0 -0.01(-12.85%)
Mar 25, 2022 0.1012 21 -0.01(-9.16%)
Mar 23, 2022 0.1114 0 +0.02(+17.26%)
Mar 22, 2022 0.1201 0.1423 0.0950 0.0950 675 -0.01(-8.48%)
Mar 18, 2022 0.1038 0 -0.00(-1.14%)
Mar 17, 2022 0.1050 0.1050 0.1050 0.1050 5,000 +0.01(+10.29%)
Mar 16, 2022 0.0952 0.0971 0.0952 0.0952 10,500 +0.00(+0.21%)
Mar 15, 2022 0.1000 0.1142 0.0950 0.0950 14,000 -0.02(-13.71%)
Mar 11, 2022 0.1101 0 +0.00(+0.09%)
Mar 09, 2022 0.1100 0 -0.01(-10.57%)
Mar 03, 2022 0.1230 0 +0.00(+0.00%)
Mar 01, 2022 0.1230 0 +0.02(+23.87%)
Feb 25, 2022 0.0993 0 -0.01(-5.25%)
Feb 23, 2022 0.1048 0 -0.03(-19.57%)
Feb 22, 2022 0.1303 0.1303 0.1300 0.1303 6,613 +0.00(+1.56%)
Feb 18, 2022 0.1283 0 -0.01(-7.63%)
Feb 17, 2022 0.1389 0.1389 0.1389 0.1389 500 -0.00(-0.14%)
Feb 16, 2022 0.1900 0.1900 0.1238 0.1391 4,362 -0.00(-0.64%)
Feb 15, 2022 0.1400 0.1400 0.1400 0.1400 17,500 +0.00(+0.00%)
Feb 14, 2022 0.1900 0.2499 0.1385 0.1400 20,500 +0.00(+0.21%)
Feb 09, 2022 0.1397 0 +0.01(+4.02%)
Feb 08, 2022 0.1348 0.1348 0.1343 0.1343 12,677 -0.02(-10.47%)
Feb 07, 2022 0.2629 0.2629 0.1419 0.1500 14,190 +0.01(+10.21%)
Feb 04, 2022 0.1256 0.1803 0.1254 0.1361 19,600 -0.01(-4.83%)
Feb 02, 2022 0.1500 0.2635 0.1430 0.1430 12,050 -0.03(-15.88%)
Feb 01, 2022 0.2635 0.2635 0.1700 0.1700 11,343 +0.01(+9.40%)
Jan 31, 2022 0.1554 0.1554 0.1554 0.1554 410 -0.03(-17.34%)
Jan 24, 2022 0.1880 0 +0.01(+5.44%)
Jan 21, 2022 0.1783 0.2989 0.1783 0.1783 1,905 +0.01(+7.28%)
Jan 20, 2022 0.1662 0.1740 0.1662 0.1662 500 -0.01(-3.09%)
Jan 19, 2022 0.1906 0.1979 0.1715 0.1715 13,452 -0.03(-12.81%)
Jan 18, 2022 0.2015 0.2015 0.1967 0.1967 2,500 -0.10(-34.41%)
Jan 14, 2022 0.2999 0 +0.03(+11.49%)
Jan 13, 2022 0.2001 0.2690 0.1666 0.2690 206,563 +0.06(+30.14%)
Jan 12, 2022 0.2327 0.2327 0.2067 0.2067 30,000 -0.09(-31.10%)
Jan 11, 2022 0.2226 0.3000 0.2226 0.3000 3,000 +0.07(+29.03%)
Jan 10, 2022 0.2325 0.2400 0.2325 0.2325 5,550 +0.01(+5.68%)
Jan 07, 2022 0.2505 0.2505 0.2200 0.2200 5,075 +0.00(+0.00%)
Jan 06, 2022 0.2300 0.2300 0.2200 0.2200 2,010 +0.00(+0.00%)
Jan 05, 2022 0.2200 0.2200 0.2200 0.2200 6,650 -0.00(-0.68%)
Jan 04, 2022 0.1980 0.2215 0.1980 0.2215 39,142 -0.03(-11.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.