Canada Markets closed

Filament Health Corp. (FLHLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0971-0.0000 (-0.03%)
At close: 10:00AM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 20220.09710.09710.09710.09710.09713,010
Aug 08, 20220.09710.09710.09710.09710.0971840
Aug 05, 20220.11900.11900.09970.09970.0997544
Aug 04, 20220.09910.09910.09910.09910.09913,000
Aug 03, 20220.09830.09830.09600.09700.097011,964
Aug 02, 20220.10920.10920.10920.10920.1092-
Aug 01, 20220.13840.13840.10920.10920.1092612
Jul 29, 20220.08840.08840.08840.08840.088416,300
Jul 28, 20220.08260.08260.08260.08260.0826-
Jul 27, 20220.08260.08260.08260.08260.0826-
Jul 26, 20220.08260.08260.08260.08260.0826-
Jul 25, 20220.09140.09140.08260.08260.082620,250
Jul 22, 20220.12090.12090.09070.09070.090710,000
Jul 21, 20220.09450.12090.09030.09030.090345,050
Jul 20, 20220.09100.11840.09100.11840.11846,666
Jul 19, 20220.10000.12090.09810.11790.117917,000
Jul 18, 20220.09100.09100.09100.09100.09102,000
Jul 15, 20220.10000.10000.10000.10000.10003,000
Jul 14, 20220.08440.08440.08440.08440.0844100
Jul 13, 20220.08460.08460.08460.08460.0846-
Jul 12, 20220.09000.10000.08460.08460.084630,000
Jul 11, 20220.16110.16110.08970.08970.08972,851
Jul 08, 20220.13300.13300.13300.13300.1330-
Jul 07, 20220.13300.13300.13300.13300.1330-
Jul 06, 20220.13300.13300.13300.13300.13303,000
Jul 05, 20220.07990.07990.07990.07990.0799-
Jul 01, 20220.07510.07990.06000.07990.079926,000
Jun 30, 20220.08240.08240.08240.08240.0824-
Jun 29, 20220.11550.11550.08240.08240.082425,000
Jun 28, 20220.08910.08910.08910.08910.0891-
Jun 27, 20220.08910.08910.08910.08910.0891-
Jun 24, 20220.08910.08910.08910.08910.08915,000
Jun 23, 20220.08850.11110.07390.07390.073935,000
Jun 22, 20220.08210.08210.08210.08210.0821-
Jun 21, 20220.11680.11680.08210.08210.082130,000
Jun 17, 20220.12100.12100.12100.12100.121010,000
Jun 16, 20220.10500.10500.10500.10500.1050-
Jun 15, 20220.10500.10500.10500.10500.1050-
Jun 14, 20220.10440.10500.10040.10500.105013,000
Jun 13, 20220.12440.12440.12440.12440.1244-
Jun 10, 20220.12440.12440.12440.12440.1244-
Jun 09, 20220.16990.16990.11390.12440.12442,520
Jun 08, 20220.11000.12440.10960.12440.12445,700
Jun 07, 20220.10840.10840.10840.10840.1084-
Jun 06, 20220.10840.10840.10840.10840.1084-
Jun 03, 20220.09630.10840.09630.10840.1084688
Jun 02, 20220.09890.09890.09890.09890.0989-
Jun 01, 20220.09890.09890.09890.09890.0989-
May 31, 20220.09890.09890.09890.09890.09892,040
May 27, 20220.08010.08010.08010.08010.08013,000
May 26, 20220.09000.09000.09000.09000.0900-
May 25, 20220.09000.09000.09000.09000.0900-
May 24, 20220.09000.09000.09000.09000.0900-
May 23, 20220.09000.09000.09000.09000.0900-
May 20, 20220.09000.09000.09000.09000.0900-
May 19, 20220.10520.10520.09000.09000.09006,100
May 18, 20220.10830.10830.10830.10830.108310,000
May 17, 20220.10470.10470.10470.10470.1047-
May 16, 20220.10470.10470.10470.10470.1047100
May 13, 20220.10240.10240.10240.10240.1024239
May 12, 20220.10350.10350.10000.10000.100012,231
May 11, 20220.10600.10810.10600.10810.10814,687
May 10, 20220.10780.10780.10750.10750.107520,500
May 09, 20220.14510.14510.14510.14510.1451150
May 06, 20220.14970.14970.14970.14970.1497680
May 05, 20220.15000.15000.15000.15000.1500-
May 04, 20220.14030.15000.14030.15000.15002,154
May 03, 20220.12970.14600.11920.11920.119217,001
May 02, 20220.12550.12550.12550.12550.1255-
Apr 29, 20220.12550.12550.12550.12550.1255900
Apr 28, 20220.11700.11700.11700.11700.1170-
Apr 27, 20220.12000.12000.11700.11700.11701,100
Apr 26, 20220.17990.17990.17990.17990.1799-
Apr 25, 20220.17990.17990.17990.17990.1799500
Apr 22, 20220.11420.11420.11420.11420.11421,000
Apr 21, 20220.14640.14640.11840.11840.11842,000
Apr 20, 20220.10150.10150.10150.10150.1015-
Apr 19, 20220.10150.10150.10150.10150.1015-
Apr 18, 20220.10100.10150.09900.10150.101530,193
Apr 14, 20220.10800.10800.10800.10800.10802,000
Apr 13, 20220.09080.19000.08680.11000.1100104,200
Apr 12, 20220.09120.09120.09120.09120.09121,500
Apr 11, 20220.08730.08730.08730.08730.08732,000
Apr 08, 20220.08350.09000.08350.09000.090031,000
Apr 07, 20220.08750.08940.08740.08740.087412,100
Apr 06, 20220.08820.08820.08820.08820.0882-
Apr 05, 20220.08820.08820.08820.08820.0882-
Apr 04, 20220.08820.08820.08820.08820.0882-
Apr 01, 20220.08820.08820.08820.08820.0882-
Mar 31, 20220.08820.08820.08820.08820.0882-
Mar 30, 20220.09940.09950.08820.08820.08826,650
Mar 29, 20220.10120.10120.10120.10120.1012-
Mar 28, 20220.10120.10120.10120.10120.1012-
Mar 25, 20220.11500.11500.09600.10120.101223,300
Mar 24, 20220.11140.11140.11140.11140.1114-
Mar 23, 20220.11400.11400.11140.11140.11143,500
Mar 22, 20220.12010.14230.09500.09500.0950675
Mar 21, 20220.10380.10380.10380.10380.1038-
Mar 18, 20220.10500.10500.10380.10380.10386,000
Mar 17, 20220.10500.10500.10500.10500.10505,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...