Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Health Logic Interactive Inc (TSV: FLGC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 0.4800 0.5900 0.4800 0.5500 611,282 +0.10(+22.22%)
Nov 29, 2017 0.4150 0.4800 0.4150 0.4500 282,468 +0.04(+9.76%)
Nov 28, 2017 0.4350 0.4350 0.3750 0.4100 379,614 +0.01(+2.50%)
Nov 27, 2017 0.4400 0.4400 0.3600 0.4000 504,837 -0.01(-2.44%)
Nov 24, 2017 0.3800 0.4250 0.3500 0.4100 449,599 +0.05(+13.89%)
Nov 23, 2017 0.3200 0.4000 0.3000 0.3600 513,080 +0.02(+4.35%)
Nov 22, 2017 0.2900 0.3450 0.2900 0.3450 272,214 +0.04(+15.00%)
Nov 21, 2017 0.3000 0.3100 0.2600 0.3000 432,000 +0.00(+0.00%)
Nov 20, 2017 0.3000 0.3100 0.2500 0.3000 696,500 -0.05(-14.29%)
Nov 16, 2017 0.3500 0.3500 0.3500 2 +0.04(+12.90%)
Nov 15, 2017 0.2700 0.3450 0.2700 0.3100 57,400 -0.05(-13.89%)
Nov 14, 2017 0.3800 0.3800 0.3400 0.3600 177,300 -0.02(-5.26%)
Nov 13, 2017 0.2900 0.3900 0.2500 0.3800 450,635 +0.09(+31.03%)
Nov 10, 2017 0.2050 0.3000 0.1850 0.2900 381,589 +0.09(+45.00%)
Nov 09, 2017 0.1950 0.2000 0.1700 0.2000 125,000 +0.04(+21.21%)
Nov 08, 2017 0.1000 0.1800 0.0900 0.1650 840,811 +0.08(+83.33%)
Nov 07, 2017 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Nov 06, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Nov 03, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Nov 02, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Nov 01, 2017 0.0900 0.0950 0.0900 0.0950 73,000 +0.01(+5.56%)
Oct 31, 2017 0.0800 0.0900 0.0800 0.0900 42,000 +0.01(+12.50%)
Oct 30, 2017 0.0750 0.0800 0.0750 0.0800 10,000 +0.01(+14.29%)
Oct 26, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 25, 2017 0.0750 0.0750 0.0750 0.0750 5,000 +0.01(+15.38%)
Oct 17, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 16, 2017 0.0700 0.0700 0.0700 0.0700 40,100 -0.01(-12.50%)
Oct 13, 2017 0.0750 0.0800 0.0700 0.0800 29,266 -0.01(-11.11%)
Oct 12, 2017 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-10.00%)
Oct 06, 2017 0.1000 0.1000 0.1000 1 +0.02(+25.00%)
Oct 04, 2017 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Oct 03, 2017 0.0900 0.1000 0.0900 0.1000 40,000 +0.01(+11.11%)
Oct 02, 2017 0.0800 0.0900 0.0800 0.0900 14,000 +0.01(+12.50%)
Sep 29, 2017 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Sep 26, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 25, 2017 0.0900 0.1000 0.0850 0.0850 30,000 -0.00(-5.56%)
Sep 22, 2017 0.1000 0.1000 0.0900 0.0900 29,000 -0.02(-18.18%)
Sep 19, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 18, 2017 0.1150 0.1150 0.1000 0.1000 20,000 -0.01(-13.04%)
Sep 15, 2017 0.1150 0.1150 0.1150 0.1150 6,800 +0.00(+0.00%)
Sep 14, 2017 0.1150 0.1150 0.1000 0.1150 37,510 +0.00(+0.00%)
Sep 13, 2017 0.1350 0.1350 0.1150 0.1150 8,970 -0.02(-14.81%)
Sep 12, 2017 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-10.00%)
Sep 11, 2017 0.1500 0.1500 0.1350 0.1500 15,500 +0.00(+0.00%)
Sep 08, 2017 0.1500 0.1500 0.1500 0.1500 7,500 +0.01(+7.14%)
Sep 06, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 05, 2017 0.1450 0.1450 0.1450 0.1450 4,100 +0.01(+11.54%)
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.