Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Flooidcx Corp (OP: FLCX )

1.200 +0.004 (+0.29%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 18, 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 30, 2019 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+6.87%)
Sep 27, 2019 0.0500 0.0780 0.0500 0.0655 23,400 -0.01(-11.49%)
Sep 26, 2019 0.0500 0.0790 0.0500 0.0740 3,173 +0.02(+34.55%)
Sep 25, 2019 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-1.79%)
Sep 23, 2019 0.0560 0.0560 0.0560 0 -0.01(-11.53%)
Sep 20, 2019 0.0633 0.0633 0.0633 0.0633 1,500 +0.00(+1.61%)
Sep 18, 2019 0.0623 0.0623 0.0623 0 +0.00(+0.48%)
Sep 17, 2019 0.0620 0.0620 0.0620 0.0620 5,810 +0.00(+0.00%)
Sep 13, 2019 0.0620 0.0620 0.0620 0 -0.00(-0.48%)
Sep 12, 2019 0.0623 0.0623 0.0623 0.0623 2,200 -0.01(-11.00%)
Sep 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 06, 2019 0.0500 0.0710 0.0500 0.0700 157,800 -0.03(-32.04%)
Aug 30, 2019 0.1030 0.1030 0.1030 0 +0.00(+3.00%)
Aug 28, 2019 0.1000 0.1000 0.1000 0 +0.02(+31.58%)
Aug 27, 2019 0.0800 0.0800 0.0760 0.0760 15,000 -0.00(-5.35%)
Aug 26, 2019 0.0803 0.0803 0.0803 0.0803 500 -0.00(-0.86%)
Aug 23, 2019 0.1000 0.1000 0.0810 0.0810 2,500 +0.00(+0.00%)
Aug 22, 2019 0.0810 0.0810 0.0810 0.0810 7,430 -0.03(-25.69%)
Aug 20, 2019 0.1090 0.1090 0.1090 0 +0.03(+34.07%)
Aug 15, 2019 0.0813 0.0813 0.0813 0 -0.00(-1.45%)
Aug 14, 2019 0.0860 0.0860 0.0825 0.0825 21,000 -0.00(-4.18%)
Aug 12, 2019 0.0861 0.0861 0.0861 0 +0.00(+2.74%)
Aug 09, 2019 0.0838 0.0838 0.0838 0.0838 500 -0.00(-2.90%)
Aug 08, 2019 0.0863 0.0863 0.0863 0.0863 3,350 -0.03(-23.49%)
Aug 06, 2019 0.1128 0.1128 0.1128 0 +0.03(+35.41%)
Aug 05, 2019 0.0950 0.1193 0.0833 0.0833 17,900 -0.04(-30.58%)
Aug 01, 2019 0.1200 0.1200 0.1200 0 -0.01(-5.36%)
Jul 31, 2019 0.1350 0.1350 0.1000 0.1268 28,675 +0.03(+26.17%)
Jul 30, 2019 0.1005 0.1005 0.1005 0.1005 5,000 +0.00(+0.50%)
Jul 29, 2019 0.1000 0.1378 0.1000 0.1000 12,334 -0.04(-30.56%)
Jul 26, 2019 0.1013 0.1440 0.1011 0.1440 12,000 +0.04(+37.14%)
Jul 25, 2019 0.1090 0.1090 0.1050 0.1050 2,430 +0.00(+0.00%)
Jul 24, 2019 0.1050 0.1420 0.1050 0.1050 12,085 -0.05(-31.37%)
Jul 23, 2019 0.1065 0.1530 0.1053 0.1530 14,300 +0.05(+43.66%)
Jul 22, 2019 0.1630 0.1630 0.1065 0.1065 7,252 -0.03(-23.93%)
Jul 19, 2019 0.1675 0.1675 0.1050 0.1400 40,900 +0.03(+30.84%)
Jul 18, 2019 0.1290 0.1290 0.1063 0.1070 38,969 -0.01(-10.83%)
Jul 17, 2019 0.1315 0.1315 0.1030 0.1200 93,903 +0.00(+0.00%)
Jul 16, 2019 0.1295 0.1295 0.1030 0.1200 109,516 +0.00(+4.35%)
Jul 15, 2019 0.2600 0.2900 0.1000 0.1150 1,042,783 -0.14(-54.90%)
Jul 12, 2019 0.2100 0.2550 0.1700 0.2550 50,800 +0.05(+27.50%)
Jul 11, 2019 0.1210 0.2000 0.1210 0.2000 35,300 +0.00(+1.01%)
Jul 05, 2019 0.1980 0.1980 0.1980 0 +0.08(+63.50%)
Jul 03, 2019 0.1980 0.1980 0.1211 0.1211 10,600 -0.00(-3.12%)
Jul 02, 2019 0.2000 0.2000 0.1250 0.1250 10,500 -0.07(-37.44%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.