STOCKS TRADE MIXED AMID MORE U.S. INFLATION COOLDOWN

'No huge surprises': Why Apple stock hasn't moved much on iPhone 16 news

Filament Health Corp. (FLHLF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

Add to watchlist

0.0435

-0.0015

(-3.33%)

As of 04:00PM EDT. Market open.

Time Period:

Sept 12, 2023 - Sept 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	0.0400	0.0400	0.0400	0.0435	0.0435	235
Sept 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	125
Sept 09, 2024	0.0384	0.0450	0.0384	0.0450	0.0450	266
Sept 06, 2024	0.0340	0.0400	0.0340	0.0400	0.0400	260
Sept 05, 2024	0.0365	0.0450	0.0365	0.0450	0.0450	250
Sept 04, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	260
Sept 03, 2024	0.0368	0.0368	0.0368	0.0368	0.0368	250
Aug 30, 2024	0.0373	0.0373	0.0373	0.0373	0.0373	500
Aug 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	500
Aug 28, 2024	0.0373	0.0385	0.0373	0.0385	0.0385	750
Aug 27, 2024	0.0365	0.0450	0.0297	0.0382	0.0382	54,904
Aug 26, 2024	0.0366	0.0450	0.0333	0.0333	0.0333	39,285
Aug 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	250
Aug 22, 2024	0.0386	0.0420	0.0367	0.0367	0.0367	1,000
Aug 21, 2024	0.0368	0.0386	0.0368	0.0386	0.0386	750
Aug 20, 2024	0.0450	0.0450	0.0378	0.0450	0.0450	1,750
Aug 19, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
Aug 16, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
Aug 15, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
Aug 14, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
Aug 13, 2024	0.0470	0.0470	0.0465	0.0465	0.0465	22,100
Aug 12, 2024	0.0447	0.0447	0.0412	0.0412	0.0412	11,000
Aug 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	550
Aug 02, 2024	0.0449	0.0450	0.0311	0.0311	0.0311	61,850
Aug 01, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jul 31, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jul 30, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jul 29, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jul 26, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	1,165
Jul 25, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	-
Jul 24, 2024	0.0332	0.0420	0.0277	0.0417	0.0417	67,000
Jul 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jul 19, 2024	0.0400	0.0400	0.0327	0.0327	0.0327	15,000
Jul 18, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	-
Jul 17, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	1,000
Jul 16, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 15, 2024	0.0279	0.0320	0.0250	0.0320	0.0320	150,154
Jul 12, 2024	0.0275	0.0353	0.0275	0.0353	0.0353	23,337
Jul 11, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	450
Jul 10, 2024	0.0340	0.0340	0.0295	0.0340	0.0340	6,500
Jul 09, 2024	0.0341	0.0341	0.0341	0.0341	0.0341	15,500
Jul 08, 2024	0.0300	0.0300	0.0212	0.0212	0.0212	35,000
Jul 05, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Jul 03, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Jul 02, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Jul 01, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Jun 28, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Jun 27, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Jun 26, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Jun 25, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	100
Jun 24, 2024	0.0334	0.0334	0.0334	0.0334	0.0334	5,500
Jun 21, 2024	0.0334	0.0334	0.0334	0.0334	0.0334	3,500
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,239
Jun 14, 2024	0.0356	0.0356	0.0315	0.0315	0.0315	36,700
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 12, 2024	0.0360	0.0360	0.0300	0.0300	0.0300	51,200
Jun 11, 2024	0.0363	0.0363	0.0363	0.0363	0.0363	100
Jun 10, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Jun 07, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	200
Jun 06, 2024	0.0347	0.0400	0.0347	0.0400	0.0400	300
Jun 05, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	100
Jun 04, 2024	0.0396	0.0396	0.0352	0.0352	0.0352	2,000
Jun 03, 2024	0.0396	0.0396	0.0396	0.0396	0.0396	-
May 31, 2024	0.0396	0.0396	0.0396	0.0396	0.0396	300
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
May 29, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	-
May 28, 2024	0.0300	0.0377	0.0300	0.0377	0.0377	29,300
May 24, 2024	0.0368	0.0368	0.0300	0.0300	0.0300	41,000
May 23, 2024	0.0339	0.0339	0.0319	0.0319	0.0319	8,000
May 22, 2024	0.0329	0.0450	0.0329	0.0397	0.0397	35,000
May 21, 2024	0.0437	0.0437	0.0437	0.0437	0.0437	10,000
May 20, 2024	0.0289	0.0344	0.0289	0.0344	0.0344	5,189
May 17, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	1,000
May 16, 2024	0.0377	0.0377	0.0357	0.0357	0.0357	13,350
May 15, 2024	0.0375	0.0399	0.0375	0.0399	0.0399	18,027
May 14, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	2,000
May 13, 2024	0.0450	0.0450	0.0370	0.0370	0.0370	25,088
May 10, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	-
May 09, 2024	0.0399	0.0399	0.0377	0.0377	0.0377	1,200
May 08, 2024	0.0400	0.0450	0.0400	0.0412	0.0412	150,140
May 07, 2024	0.0376	0.0399	0.0347	0.0380	0.0380	61,200
May 06, 2024	0.0356	0.0365	0.0356	0.0365	0.0365	10,200
May 03, 2024	0.0344	0.0369	0.0344	0.0369	0.0369	12,394
May 02, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	-
May 01, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	-
Apr 30, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	-
Apr 29, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	-
Apr 26, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	105
Apr 25, 2024	0.0374	0.0374	0.0348	0.0348	0.0348	610
Apr 24, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	-
Apr 23, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	10,000
Apr 22, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	-
Apr 19, 2024	0.0320	0.0377	0.0320	0.0377	0.0377	30,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,385.91+174.74(+0.75%)

S&P 5005,558.79+4.66(+0.08%)

DOW40,807.12-54.59(-0.13%)

CAD/USD0.7355-0.0013(-0.18%)

CRUDE OIL69.52+2.21(+3.28%)

Bitcoin CAD78,684.75+1,199.70(+1.55%)

STOCKS TRADE MIXED AMID MORE U.S. INFLATION COOLDOWN

Filament Health Corp. (FLHLF)

S&P/TSX
23,385.91
+174.74(+0.75%)

S&P 500
5,558.79
+4.66(+0.08%)

DOW
40,807.12
-54.59(-0.13%)

CAD/USD
0.7355
-0.0013(-0.18%)

CRUDE OIL
69.52
+2.21(+3.28%)

Bitcoin CAD
78,684.75
+1,199.70(+1.55%)