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

Filo Corp (OP: FLMMF )

18.07 +0.93 (+5.43%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 6, 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 27, 2020 1.400 1.400 1.400 0 -0.00(-0.08%)
May 26, 2020 1.402 1.402 1.400 1.401 1,931 -0.05(-3.39%)
May 22, 2020 1.450 1.450 1.450 1.450 200 +0.20(+16.02%)
May 20, 2020 1.250 1.250 1.250 0 +0.05(+4.17%)
May 19, 2020 1.190 1.200 1.190 1.200 3,700 +0.00(+0.00%)
May 18, 2020 1.200 1.200 1.200 1.200 2,500 +0.11(+10.09%)
May 15, 2020 1.090 1.090 1.090 1.090 9,000 +0.01(+1.37%)
May 14, 2020 1.065 1.075 1.065 1.075 8,650 -0.02(-2.25%)
May 13, 2020 1.167 1.167 1.046 1.100 16,238 +0.00(+0.35%)
May 11, 2020 1.096 1.096 1.096 0 -0.00(-0.35%)
May 08, 2020 1.100 1.100 1.100 1.100 700 +0.05(+4.95%)
May 07, 2020 1.040 1.048 1.040 1.048 610 +0.02(+1.69%)
May 06, 2020 1.040 1.040 1.031 1.031 6,000 +0.06(+6.12%)
May 05, 2020 0.9713 0.9713 0.9713 0.9713 250 -0.02(-1.96%)
May 04, 2020 1.061 1.062 0.9900 0.9907 1,316 -0.05(-4.57%)
Apr 30, 2020 1.038 1.038 1.038 0 +0.01(+0.79%)
Apr 29, 2020 1.040 1.040 1.030 1.030 2,080 +0.08(+8.42%)
Apr 23, 2020 0.9500 0.9500 0.9500 0 -0.01(-1.23%)
Apr 21, 2020 0.9618 0.9618 0.9618 0 +0.06(+6.23%)
Apr 20, 2020 0.9054 0.9054 0.9054 50 +0.00(+0.00%)
Apr 15, 2020 0.9054 0.9054 0.9054 0 +0.00(+0.00%)
Apr 13, 2020 0.9054 0.9054 0.9054 0 +0.13(+17.40%)
Apr 02, 2020 0.7712 0.7712 0.7712 0 -0.01(-1.27%)
Apr 01, 2020 0.7811 0.7811 0.7811 25 +0.00(+0.00%)
Mar 30, 2020 0.7811 0.7811 0.7811 0 -0.62(-44.21%)
Mar 26, 2020 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 24, 2020 1.400 1.400 1.400 0 +0.05(+3.70%)
Mar 13, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 06, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 04, 2020 1.350 1.350 1.350 0 +0.02(+1.50%)
Mar 03, 2020 1.330 1.330 1.330 1.330 300 +0.00(+0.00%)
Feb 28, 2020 1.330 1.330 1.330 0 -0.14(-9.52%)
Feb 26, 2020 1.470 1.470 1.470 0 +0.00(+0.00%)
Feb 25, 2020 1.470 1.470 1.470 1.470 100 -0.01(-0.68%)
Feb 21, 2020 1.480 1.480 1.480 0 +0.01(+0.94%)
Feb 20, 2020 1.470 1.470 1.466 1.466 1,250 +0.04(+2.53%)
Feb 19, 2020 1.430 1.430 1.430 1.430 200 -0.03(-1.91%)
Feb 18, 2020 1.458 1.458 1.458 1.458 1,000 -0.00(-0.14%)
Feb 14, 2020 1.460 1.460 1.460 1.460 500 -0.01(-0.38%)
Feb 13, 2020 1.466 1.466 1.466 2 +0.00(+0.00%)
Feb 12, 2020 1.466 1.466 1.466 1.466 682 +0.02(+1.08%)
Feb 07, 2020 1.450 1.450 1.450 0 +0.01(+0.66%)
Feb 06, 2020 1.440 1.440 1.440 12 +0.00(+0.00%)
Feb 04, 2020 1.440 1.440 1.440 0 +0.00(+0.00%)
Feb 03, 2020 1.438 1.440 1.438 1.440 1,750 -0.01(-0.85%)
Jan 27, 2020 1.453 1.453 1.453 0 +0.00(+0.00%)
Jan 23, 2020 1.453 1.453 1.453 0 +0.00(+0.00%)
Jan 17, 2020 1.453 1.453 1.453 0 +0.00(+0.00%)
Jan 14, 2020 1.453 1.453 1.453 0 -0.06(-4.22%)
Dec 23, 2019 1.517 1.517 1.517 0 +0.00(+0.00%)
Dec 11, 2019 1.517 1.517 1.517 0 -0.02(-1.51%)
Dec 04, 2019 1.540 1.540 1.540 0 -0.16(-9.41%)
Nov 27, 2019 1.700 1.700 1.700 0 -0.05(-2.88%)
Nov 22, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 11, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 05, 2019 1.750 1.750 1.750 0 -0.08(-4.30%)
Oct 28, 2019 1.829 1.829 1.829 0 -0.21(-10.33%)
Oct 21, 2019 2.040 2.040 2.040 0 +0.00(+0.00%)
Sep 18, 2019 2.040 2.040 2.040 0 +0.00(+0.00%)
Sep 16, 2019 2.040 2.040 2.040 0 +0.00(+0.00%)
Aug 26, 2019 2.040 2.040 2.040 0 -0.02(-1.21%)
Aug 22, 2019 2.065 2.065 2.065 0 +0.00(+0.24%)
Aug 19, 2019 2.060 2.060 2.060 0 +0.00(+0.00%)
Aug 16, 2019 2.060 2.060 2.060 31 +0.00(+0.00%)
Aug 15, 2019 2.060 2.060 2.060 2.060 300 -0.25(-10.82%)
Aug 12, 2019 2.310 2.310 2.310 0 +0.00(+0.00%)
Aug 09, 2019 2.273 2.310 2.273 2.310 500 +0.08(+3.59%)
Aug 08, 2019 2.230 2.230 2.230 60 +0.00(+0.00%)
Aug 06, 2019 2.230 2.230 2.230 0 +0.19(+9.14%)
Jul 15, 2019 2.043 2.043 2.043 0 +0.00(+0.00%)
Jul 10, 2019 2.043 2.043 2.043 0 -0.08(-3.63%)
Jul 05, 2019 2.120 2.120 2.120 0 +0.00(+0.00%)
Jun 27, 2019 2.120 2.120 2.120 0 +0.12(+5.86%)
Jun 21, 2019 2.003 2.003 2.003 0 +0.00(+0.00%)
Jun 14, 2019 2.003 2.003 2.003 0 -0.01(-0.63%)
Jun 12, 2019 2.016 2.016 2.016 0 -0.05(-2.21%)
Jun 11, 2019 2.104 2.104 2.061 100,000 -0.04(-2.04%)
Jun 10, 2019 2.104 2.104 2.104 2.104 50,125 +0.03(+1.65%)
Jun 07, 2019 2.070 2.070 2.070 2.070 200 -0.00(-0.12%)
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.