Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fitlife Brands Inc (OP: FTLF )

N/A UNCHANGED
Last Price Updated: 3:55 PM EDT, Sep 15, 2023 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 (%)
Mar 26, 2018 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Mar 23, 2018 0.2800 0.2800 0.2800 0.2800 750 -0.02(-6.67%)
Mar 19, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Mar 15, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Mar 14, 2018 0.3000 0.3000 0.3000 0.3000 1,570 +0.00(+0.00%)
Mar 12, 2018 0.3000 0.3000 0.3000 2 -0.08(-21.05%)
Mar 08, 2018 0.3800 0.3800 0.3800 2 +0.05(+15.15%)
Mar 07, 2018 0.3150 0.3300 0.3150 0.3300 5,000 +0.03(+10.00%)
Mar 06, 2018 0.3000 0.3000 0.3000 0.3000 1,570 -0.06(-16.67%)
Mar 05, 2018 0.3700 0.3700 0.3500 0.3600 4,008 +0.08(+28.57%)
Mar 02, 2018 0.2800 0.2800 0.2800 0.2800 1,450 +0.00(+0.00%)
Mar 01, 2018 0.2837 0.2979 0.2800 0.2800 9,000 +0.01(+3.67%)
Feb 27, 2018 0.2701 0.2701 0.2701 0 -0.10(-27.00%)
Feb 26, 2018 0.3000 0.3700 0.2800 0.3700 5,900 +0.10(+37.04%)
Feb 23, 2018 0.3200 0.3500 0.2700 0.2700 23,550 -0.11(-28.95%)
Feb 21, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 20, 2018 0.3850 0.3850 0.3800 0.3800 6,700 +0.00(+0.00%)
Feb 16, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 15, 2018 0.2980 0.3800 0.2700 0.3800 36,126 +0.08(+27.09%)
Feb 14, 2018 0.3000 0.3000 0.2500 0.2990 14,000 +0.03(+10.74%)
Feb 13, 2018 0.3000 0.3000 0.2700 0.2700 4,753 +0.00(+0.00%)
Feb 12, 2018 0.3000 0.3000 0.2700 0.2700 6,500 +0.00(+0.00%)
Feb 09, 2018 0.2530 0.2700 0.2520 0.2700 40,803 -0.03(-10.00%)
Feb 08, 2018 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Feb 05, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 02, 2018 0.2800 0.3100 0.2800 0.3000 21,150 -0.01(-3.23%)
Feb 01, 2018 0.3000 0.3100 0.2900 0.3100 8,000 +0.01(+3.33%)
Jan 31, 2018 0.3100 0.3100 0.2901 0.3000 24,300 +0.00(+0.00%)
Jan 30, 2018 0.3200 0.3380 0.2800 0.3000 37,500 -0.01(-3.23%)
Jan 29, 2018 0.3121 0.3300 0.3100 0.3100 26,900 +0.05(+18.77%)
Jan 26, 2018 0.3000 0.3400 0.2610 0.2610 30,028 -0.03(-11.22%)
Jan 25, 2018 0.2940 0.2940 0.2940 0.2940 2,500 +0.01(+5.00%)
Jan 24, 2018 0.2800 0.2800 0.2800 0.2800 2,500 +0.01(+3.70%)
Jan 23, 2018 0.2600 0.2700 0.2600 0.2700 37,500 +0.00(+0.00%)
Jan 22, 2018 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+1.89%)
Jan 19, 2018 0.2625 0.2650 0.2625 0.2650 5,800 +0.02(+6.00%)
Jan 18, 2018 0.2500 0.2500 0.2500 0.2500 3,200 +0.01(+4.17%)
Jan 17, 2018 0.2417 0.2500 0.2400 0.2400 36,400 +0.01(+4.30%)
Jan 16, 2018 0.2400 0.2400 0.2300 0.2301 20,229 -0.02(-7.96%)
Jan 12, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 11, 2018 0.2500 0.2500 0.2500 0.2500 2,222 +0.00(+0.00%)
Jan 08, 2018 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
Jan 05, 2018 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Jan 04, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jan 03, 2018 0.2550 0.2550 0.2500 0.2500 27,120 -0.01(-1.96%)
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.