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 )

0.0369 +0.0025 (+7.27%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 3, 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 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%)
Mar 04, 2024 0.0527 0.0527 0.0527 0.0527 25,000 +0.00(+0.00%)
Feb 29, 2024 0.0527 65 -0.00(-0.57%)
Feb 28, 2024 0.0537 0.0537 0.0530 0.0530 37,875 -0.00(-3.11%)
Feb 27, 2024 0.0547 0.0547 0.0530 0.0547 12,500 +0.00(+0.37%)
Feb 23, 2024 0.0545 0 -0.00(-0.18%)
Feb 22, 2024 0.0546 0.0546 0.0546 0.0546 4,850 +0.00(+0.18%)
Feb 21, 2024 0.0545 0.0574 0.0545 0.0545 42,362 +0.00(+0.74%)
Feb 20, 2024 0.0541 0.0541 0.0541 0.0541 1,250 -0.01(-9.83%)
Feb 16, 2024 0.0579 0.0600 0.0575 0.0600 5,945 +0.00(+0.84%)
Feb 15, 2024 0.0540 0.0607 0.0540 0.0595 125,195 +0.00(+0.85%)
Feb 14, 2024 0.0590 0.0600 0.0590 0.0590 4,145 -0.00(-1.50%)
Feb 13, 2024 0.0571 0.0599 0.0570 0.0599 3,775 +0.00(+4.17%)
Feb 12, 2024 0.0610 0.0610 0.0551 0.0575 30,235 +0.00(+3.60%)
Feb 09, 2024 0.0555 0.0555 0.0555 0.0555 30,500 -0.01(-8.87%)
Feb 08, 2024 0.0610 0.0610 0.0609 0.0609 2,664 +0.00(+1.50%)
Feb 06, 2024 0.0600 0 -0.01(-11.76%)
Feb 05, 2024 0.0680 0.0680 0.0680 0.0680 8,200 +0.01(+24.31%)
Feb 02, 2024 0.0543 0.0649 0.0540 0.0547 16,900 -0.01(-15.98%)
Feb 01, 2024 0.0662 0.0662 0.0651 0.0651 1,400 +0.00(+6.37%)
Jan 31, 2024 0.0652 0.0720 0.0590 0.0612 26,700 +0.01(+13.33%)
Jan 30, 2024 0.0540 0.0540 0.0540 0.0540 100 -0.01(-21.51%)
Jan 26, 2024 0.0688 40 +0.00(+7.17%)
Jan 24, 2024 0.0642 0 +0.00(+0.00%)
Jan 22, 2024 0.0642 6,400 +0.00(+4.56%)
Jan 18, 2024 0.0614 0 -0.01(-12.29%)
Jan 17, 2024 0.0724 0.0724 0.0700 0.0700 1,965 +0.02(+28.91%)
Jan 16, 2024 0.0543 0.0543 0.0543 0.0543 1,500 -0.01(-9.80%)
Jan 11, 2024 0.0602 0 -0.00(-2.43%)
Jan 10, 2024 0.0700 0.0700 0.0617 0.0617 15,079 -0.01(-10.58%)
Jan 08, 2024 0.0690 0 +0.00(+5.34%)
Jan 05, 2024 0.0724 0.0724 0.0642 0.0655 14,800 +0.01(+9.17%)
Jan 04, 2024 0.0626 0.0670 0.0600 0.0600 44,980 -0.01(-10.45%)
Jan 03, 2024 0.0653 0.0670 0.0587 0.0670 15,001 +0.00(+1.52%)
Jan 02, 2024 0.0610 0.0681 0.0610 0.0660 29,300 +0.01(+22.00%)
Dec 29, 2023 0.0661 0.0661 0.0541 0.0541 11,510 -0.02(-22.05%)
Dec 28, 2023 0.0618 0.0694 0.0618 0.0694 1,064 +0.01(+21.54%)
Dec 27, 2023 0.0780 0.0780 0.0556 0.0571 65,639 -0.01(-15.03%)
Dec 26, 2023 0.0672 0.0672 0.0672 0.0672 700 +0.00(+3.07%)
Dec 22, 2023 0.0551 0.0700 0.0551 0.0652 53,962 +0.00(+0.62%)
Dec 21, 2023 0.0550 0.1200 0.0511 0.0648 367,730 +0.01(+23.19%)
Dec 20, 2023 0.0654 0.0654 0.0399 0.0526 536,772 -0.02(-22.65%)
Dec 19, 2023 0.1240 0.1240 0.0440 0.0680 919,572 -0.06(-47.69%)
Dec 18, 2023 0.1300 0.1300 0.1241 0.1300 11,300 +0.00(+0.08%)
Dec 15, 2023 0.1299 0.1299 0.1299 0.1299 10,000 +0.00(+1.17%)
Dec 12, 2023 0.1284 0 -0.00(-1.23%)
Dec 11, 2023 0.1300 0.1300 0.1300 0.1300 4,423 +0.00(+0.62%)
Dec 08, 2023 0.1288 0.1292 0.1288 0.1292 52,250 +0.01(+4.19%)
Dec 07, 2023 0.1298 0.1298 0.1236 0.1240 17,944 -0.01(-8.82%)
Dec 06, 2023 0.1360 0.1360 0.1360 0.1360 10,000 -0.00(-0.07%)
Dec 05, 2023 0.1361 0.1361 0.1225 0.1361 17,137 +0.00(+0.00%)
Dec 04, 2023 0.1361 0.1361 0.1300 0.1361 16,817 +0.01(+5.42%)
Dec 01, 2023 0.1149 0.1306 0.1149 0.1291 17,400 -0.00(-3.44%)
Nov 30, 2023 0.1309 0.1338 0.1309 0.1337 60,003 +0.01(+4.53%)
Nov 29, 2023 0.1240 0.1279 0.1175 0.1279 30,320 +0.00(+3.15%)
Nov 28, 2023 0.1141 0.1240 0.1141 0.1240 7,000 -0.01(-7.05%)
Nov 27, 2023 0.1281 0.1334 0.1281 0.1334 52,000 +0.01(+6.72%)
Nov 24, 2023 0.1250 0.1317 0.1250 0.1250 122,000 +0.00(+1.87%)
Nov 22, 2023 0.1281 0.1300 0.1216 0.1227 21,742 -0.01(-6.34%)
Nov 21, 2023 0.1265 0.1310 0.1265 0.1310 30,280 +0.03(+24.64%)
Nov 20, 2023 0.1300 0.1300 0.1051 0.1051 60,810 -0.03(-20.32%)
Nov 17, 2023 0.1350 0.1545 0.1200 0.1319 271,173 +0.01(+9.92%)
Nov 16, 2023 0.1100 0.1200 0.1100 0.1200 419,499 +0.01(+7.62%)
Nov 15, 2023 0.1000 0.1122 0.1000 0.1115 355,033 +0.01(+11.72%)
Nov 14, 2023 0.0998 0.0998 0.0998 0.0998 30,400 +0.01(+12.01%)
Nov 13, 2023 0.0900 0.0910 0.0891 0.0891 5,135 +0.00(+1.25%)
Nov 09, 2023 0.0880 250 +0.00(+1.15%)
Nov 08, 2023 0.0825 0.0870 0.0825 0.0870 36,414 +0.01(+8.75%)
Nov 03, 2023 0.0800 500 +0.00(+5.40%)
Nov 02, 2023 0.0759 0.0759 0.0759 0.0759 3,200 -0.00(-4.41%)
Nov 01, 2023 0.0810 0.0810 0.0766 0.0794 434,094 -0.00(-1.61%)
Oct 31, 2023 0.1307 0.1307 0.0738 0.0807 25,455 +0.00(+2.28%)
Oct 30, 2023 0.0800 0.0800 0.0789 0.0789 13,090 -0.00(-1.38%)
Oct 27, 2023 0.0800 0.0800 0.0738 0.0800 6,500 -0.02(-21.65%)
Oct 26, 2023 0.0814 0.1021 0.0770 0.1021 10,510 +0.02(+31.91%)
Oct 25, 2023 0.1145 0.1198 0.0761 0.0774 153,276 -0.04(-32.58%)
Oct 23, 2023 0.1148 0 +0.01(+9.13%)
Oct 20, 2023 0.1176 0.1176 0.1052 0.1052 10,110 -0.01(-7.72%)
Oct 19, 2023 0.1370 0.1370 0.1140 0.1140 17,000 -0.01(-7.92%)
Oct 18, 2023 0.1238 0.1238 0.1238 0.1238 5,000 +0.00(+0.00%)
Oct 17, 2023 0.1237 0.1238 0.1237 0.1238 20,000 +0.01(+7.65%)
Oct 13, 2023 0.1150 0 -0.01(-8.37%)
Oct 12, 2023 0.1000 0.1255 0.1000 0.1255 13,212 +0.01(+11.85%)
Oct 11, 2023 0.1185 0.1185 0.1122 0.1122 600 +0.00(+0.36%)
Oct 10, 2023 0.1118 0.1118 0.1118 0.1118 1,000 -0.02(-13.33%)
Oct 09, 2023 0.1200 0.1290 0.1200 0.1290 22,923 +0.01(+9.79%)
Oct 04, 2023 0.1175 14 -0.00(-1.43%)
Oct 02, 2023 0.1192 0 -0.00(-0.50%)
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 +0.03(+50.00%)
Jun 13, 2023 0.0578 0.0578 0.0578 0.0578 21,000 +0.00(+7.24%)
Jun 12, 2023 0.0684 0.0745 0.0511 0.0539 62,500 -0.01(-21.20%)
Jun 09, 2023 0.0684 0.0684 0.0684 0.0684 13,000 +0.01(+10.68%)
Jun 08, 2023 0.0615 0.0618 0.0615 0.0618 14,300 -0.00(-3.44%)
Jun 07, 2023 0.0640 0.0648 0.0640 0.0640 5,769 -0.02(-19.70%)
Jun 05, 2023 0.0797 6,280 +0.02(+26.51%)
Jun 02, 2023 0.0630 0.0630 0.0630 0.0630 6,000 -0.01(-10.00%)
Jun 01, 2023 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+5.26%)
May 30, 2023 0.0665 0 -0.00(-2.06%)
May 26, 2023 0.0989 0.0989 0.0679 0.0679 27,050 -0.00(-3.00%)
May 25, 2023 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
May 23, 2023 0.0700 0 -0.00(-1.82%)
May 19, 2023 0.0713 0 +0.01(+18.83%)
May 18, 2023 0.0600 0.0600 0.0600 0.0600 1,216,000 -0.02(-27.97%)
May 17, 2023 0.0989 0.0989 0.0833 0.0833 14,243 +0.03(+63.65%)
May 16, 2023 0.0509 0.0509 0.0509 0.0509 6,010 -0.01(-11.48%)
May 15, 2023 0.0575 0.0575 0.0575 0.0575 10,000 +0.01(+9.94%)
May 11, 2023 0.0523 0 -0.02(-25.29%)
May 10, 2023 0.0650 0.0700 0.0650 0.0700 14,710 +0.01(+8.70%)
May 03, 2023 0.0644 2,600 -0.01(-18.48%)
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.