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 )

1.230 UNCHANGED
Streaming Delayed Price Updated: 1:22 PM EDT, May 22, 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 (%)
May 08, 2023 3.450 3.500 3.450 3.485 3,188 +0.03(+1.01%)
May 05, 2023 3.190 3.450 3.050 3.450 8,857 +0.45(+15.00%)
May 04, 2023 3.000 3.110 3.000 3.000 1,100 +0.10(+3.45%)
May 03, 2023 2.860 3.300 2.620 2.900 13,695 -0.50(-14.71%)
May 02, 2023 3.376 3.400 3.040 3.400 6,074 +0.07(+2.10%)
May 01, 2023 3.040 3.740 3.040 3.330 7,572 +0.62(+22.88%)
Apr 28, 2023 3.500 3.560 2.710 2.710 8,916 -0.61(-18.37%)
Apr 27, 2023 3.500 3.870 3.320 3.320 9,849 -0.16(-4.60%)
Apr 26, 2023 3.315 3.500 3.315 3.480 7,150 +0.08(+2.35%)
Apr 25, 2023 3.230 3.400 3.210 3.400 1,269 +0.20(+6.25%)
Apr 24, 2023 3.500 3.500 3.155 3.200 5,649 -0.55(-14.67%)
Apr 21, 2023 3.830 3.886 3.470 3.750 3,884 -0.17(-4.34%)
Apr 20, 2023 3.830 3.920 3.230 3.920 8,285 +0.12(+3.16%)
Apr 19, 2023 3.670 3.800 3.580 3.800 3,353 +0.13(+3.54%)
Apr 18, 2023 3.710 3.750 3.040 3.670 12,966 -0.04(-1.08%)
Apr 17, 2023 4.000 4.200 3.710 3.710 15,157 -0.31(-7.69%)
Apr 14, 2023 4.080 4.190 3.840 4.019 1,950 -0.08(-1.98%)
Apr 13, 2023 4.500 4.800 3.750 4.100 12,404 +0.00(+0.00%)
Apr 12, 2023 3.990 5.000 3.990 4.100 8,621 -0.40(-8.89%)
Apr 11, 2023 3.955 4.500 3.900 4.500 12,160 +0.49(+12.22%)
Apr 10, 2023 4.600 5.400 3.750 4.010 22,168 -0.39(-8.86%)
Apr 06, 2023 4.200 4.400 3.750 4.400 4,165 +0.39(+9.73%)
Apr 05, 2023 3.881 4.980 3.881 4.010 28,145 +0.51(+14.57%)
Apr 04, 2023 2.460 3.600 2.460 3.500 27,900 +1.02(+41.13%)
Apr 03, 2023 1.590 2.550 1.590 2.480 39,990 +0.99(+67.00%)
Mar 31, 2023 1.710 1.710 1.300 1.485 11,839 +0.04(+2.41%)
Mar 30, 2023 1.160 1.890 1.160 1.450 8,962 +0.29(+25.00%)
Mar 29, 2023 1.160 1.160 1.160 1.160 123 +0.00(+0.00%)
Mar 28, 2023 1.070 1.170 1.040 1.160 13,132 +0.19(+19.59%)
Mar 27, 2023 0.9000 0.9700 0.8500 0.9700 13,062 +0.25(+34.72%)
Mar 24, 2023 0.8900 0.8900 0.7105 0.7200 3,000 -0.19(-20.75%)
Mar 23, 2023 0.9900 1.040 0.8585 0.9085 15,400 -0.07(-7.30%)
Mar 22, 2023 0.9700 1.110 0.9225 0.9800 10,035 +0.05(+4.93%)
Mar 21, 2023 0.8750 0.9340 0.8750 0.9340 7,010 +0.06(+6.74%)
Mar 20, 2023 0.8325 0.9000 0.7550 0.8750 6,294 +0.03(+3.92%)
Mar 17, 2023 0.7500 0.8420 0.7500 0.8420 880 -0.13(-13.64%)
Mar 16, 2023 0.9750 0.9750 0.9750 0.9750 205 -0.00(-0.41%)
Mar 15, 2023 0.7600 0.9790 0.6601 0.9790 6,343 +0.06(+6.41%)
Mar 14, 2023 0.9800 0.9800 0.9200 0.9200 4,500 -0.08(-8.00%)
Mar 13, 2023 1.000 1.000 1.000 1.000 204 +0.01(+1.01%)
Mar 10, 2023 0.8000 0.9900 0.8000 0.9900 2,167 +0.11(+12.50%)
Mar 09, 2023 0.7650 0.8800 0.7650 0.8800 3,390 +0.03(+3.23%)
Mar 08, 2023 0.9400 0.9400 0.8525 0.8525 691 +0.13(+18.40%)
Mar 07, 2023 0.7060 0.9300 0.7060 0.7200 6,492 -0.25(-25.77%)
Mar 06, 2023 0.9500 1.080 0.7500 0.9700 9,600 -0.07(-6.73%)
Mar 03, 2023 1.080 1.100 0.8605 1.040 13,706 -0.01(-0.95%)
Mar 02, 2023 1.270 1.400 1.050 1.050 14,325 -0.23(-17.97%)
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.