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

Health Logic Interactive Inc (OP: FNNGF )

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 (%)
Apr 30, 2019 0.0113 0.0142 0.0112 0.0142 35,000 +0.00(+44.90%)
Apr 29, 2019 0.0098 0.0098 0.0098 0.0098 10,000 -0.01(-36.77%)
Apr 26, 2019 0.0129 0.0155 0.0129 0.0155 20,100 -0.00(-17.99%)
Apr 24, 2019 0.0189 0.0189 0.0189 0 -0.00(-19.57%)
Apr 15, 2019 0.0235 0.0235 0.0235 0 +0.00(+25.00%)
Apr 12, 2019 0.0205 0.0224 0.0188 0.0188 3,500 -0.00(-11.74%)
Apr 11, 2019 0.0196 0.0213 0.0196 0.0213 650 -0.00(-0.47%)
Apr 08, 2019 0.0214 0.0214 0.0214 0 -0.00(-6.55%)
Apr 01, 2019 0.0229 0.0229 0.0229 0 +0.00(+12.25%)
Mar 27, 2019 0.0204 0.0204 0.0204 0 -0.00(-13.19%)
Mar 26, 2019 0.0235 0.0235 0.0235 0.0235 10,000 -0.00(-6.00%)
Mar 19, 2019 0.0250 0.0250 0.0250 0 +0.00(+23.76%)
Mar 18, 2019 0.0202 0.0202 0.0202 0.0202 400 -0.00(-5.16%)
Mar 15, 2019 0.0209 0.0213 0.0209 0.0213 1,600 -0.01(-21.69%)
Mar 12, 2019 0.0272 0.0272 0.0272 0 +0.00(+0.00%)
Mar 11, 2019 0.0272 0.0272 0.0272 0.0272 4,000 +0.01(+32.04%)
Mar 08, 2019 0.0212 0.0212 0.0188 0.0206 45,500 -0.00(-2.83%)
Mar 07, 2019 0.0212 0.0212 0.0212 0.0212 10,000 -0.01(-26.64%)
Mar 05, 2019 0.0289 0.0289 0.0289 0 +0.00(+5.09%)
Feb 15, 2019 0.0275 0.0275 0.0275 0 +0.00(+12.70%)
Feb 13, 2019 0.0244 0.0244 0.0244 0 -0.02(-41.35%)
Feb 01, 2019 0.0416 0.0416 0.0416 0 +0.00(+0.00%)
Jan 30, 2019 0.0416 0.0416 0.0416 0 +0.01(+19.88%)
Jan 29, 2019 0.0240 0.0347 0.0240 0.0347 20,000 +0.02(+101.74%)
Jan 28, 2019 0.0246 0.0246 0.0172 0.0172 25,000 -0.01(-44.69%)
Jan 24, 2019 0.0311 0.0311 0.0311 0 -0.01(-20.26%)
Jan 04, 2019 0.0390 0.0390 0.0390 0 +0.03(+186.76%)
Jan 02, 2019 0.0136 0.0136 0.0136 0 +0.00(+6.25%)
Dec 28, 2018 0.0128 0.0128 0.0128 0 +0.00(+0.79%)
Dec 27, 2018 0.0127 0.0127 0.0127 0.0127 50,000 +0.00(+27.00%)
Dec 26, 2018 0.0110 0.0110 0.0100 0.0100 70,000 -0.00(-23.66%)
Dec 21, 2018 0.0131 0.0131 0.0131 0 +0.00(+2.34%)
Dec 20, 2018 0.0128 0.0128 0.0128 0.0128 303 -0.00(-3.03%)
Dec 19, 2018 0.0091 0.0132 0.0091 0.0132 20,000 -0.00(-3.65%)
Dec 17, 2018 0.0137 0.0137 0.0137 0 +0.00(+2.24%)
Dec 11, 2018 0.0134 0.0134 0.0134 0 -0.00(-23.43%)
Dec 06, 2018 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Dec 03, 2018 0.0175 0.0175 0.0175 0 -0.01(-42.24%)
Nov 27, 2018 0.0303 0.0303 0.0303 0 +0.01(+45.67%)
Nov 19, 2018 0.0208 0.0208 0.0208 0 -0.01(-36.97%)
Nov 16, 2018 0.0330 0.0330 0.0330 0.0330 100 +0.00(+5.10%)
Nov 13, 2018 0.0314 0.0314 0.0314 0 +0.01(+30.83%)
Nov 09, 2018 0.0240 0.0240 0.0240 0 -0.00(-2.83%)
Nov 08, 2018 0.0243 0.0247 0.0243 0.0247 15,000 -0.00(-11.47%)
Nov 07, 2018 0.0279 0.0279 0.0279 20 +0.00(+0.00%)
Nov 06, 2018 0.0209 0.0292 0.0209 0.0279 5,803 -0.00(-6.38%)
Nov 02, 2018 0.0298 0.0298 0.0298 0 +0.00(+6.81%)
Nov 01, 2018 0.0279 0.0279 0.0279 0.0279 10,000 -0.01(-25.20%)
Oct 30, 2018 0.0373 0.0373 0.0373 0 +0.00(+0.00%)
Oct 29, 2018 0.0373 0.0373 0.0373 0.0373 1,100 +0.00(+0.81%)
Oct 25, 2018 0.0370 0.0370 0.0370 0 -0.01(-13.15%)
Oct 16, 2018 0.0426 0.0426 0.0426 0 -0.00(-7.19%)
Oct 10, 2018 0.0459 0.0459 0.0459 0 -0.00(-0.22%)
Oct 09, 2018 0.0352 0.0460 0.0352 0.0460 2,950 -0.00(-5.93%)
Oct 05, 2018 0.0489 0.0489 0.0489 0 -0.00(-2.20%)
Oct 04, 2018 0.0439 0.0503 0.0392 0.0500 49,851 +0.00(+0.00%)
Oct 02, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.40%)
Oct 01, 2018 0.0433 0.0498 0.0433 0.0498 1,600 +0.00(+10.18%)
Sep 28, 2018 0.0452 0.0452 0.0452 0.0452 2,000 -0.02(-27.68%)
Sep 26, 2018 0.0625 0.0625 0.0625 0 +0.02(+33.83%)
Sep 25, 2018 0.0467 0.0467 0.0467 0.0467 6,100 -0.00(-2.30%)
Sep 20, 2018 0.0478 0.0478 0.0478 0 -0.01(-22.90%)
Sep 19, 2018 0.0620 0.0620 0.0620 0.0620 1,400 +0.01(+17.42%)
Sep 17, 2018 0.0528 0.0528 0.0528 0 -0.01(-13.01%)
Sep 14, 2018 0.0607 0.0607 0.0607 0.0607 2,400 +0.02(+42.49%)
Sep 13, 2018 0.0450 0.0565 0.0426 0.0426 3,600 -0.02(-31.29%)
Sep 12, 2018 0.0620 0.0620 0.0620 0.0620 5,000 +0.02(+35.96%)
Sep 11, 2018 0.0456 0.0456 0.0456 0.0456 300 -0.01(-12.14%)
Sep 07, 2018 0.0519 0.0519 0.0519 0 +0.01(+16.63%)
Sep 06, 2018 0.0429 0.0473 0.0429 0.0445 20,000 +0.00(+7.75%)
Sep 05, 2018 0.0310 0.0413 0.0310 0.0413 32,305 +0.01(+30.70%)
Sep 04, 2018 0.0316 0.0316 0.0316 0.0316 10,000 -0.01(-27.85%)
Aug 28, 2018 0.0438 0.0438 0.0438 0 +0.00(+6.83%)
Aug 24, 2018 0.0410 0.0410 0.0410 0 -0.01(-17.84%)
Aug 22, 2018 0.0499 0.0499 0.0499 0 +0.00(+2.67%)
Aug 21, 2018 0.0486 0.0486 0.0486 0.0486 8,260 -0.00(-4.71%)
Aug 20, 2018 0.0548 0.0548 0.0510 0.0510 11,000 -0.00(-6.93%)
Aug 17, 2018 0.0509 0.0548 0.0509 0.0548 4,500 +0.00(+5.38%)
Aug 15, 2018 0.0520 0.0520 0.0520 0 +0.00(+4.63%)
Aug 14, 2018 0.0498 0.0498 0.0497 0.0497 7,620 -0.00(-9.14%)
Aug 10, 2018 0.0547 0.0547 0.0547 0 +0.00(+9.62%)
Aug 09, 2018 0.0499 0.0499 0.0499 0.0499 6,000 +0.00(+10.64%)
Aug 03, 2018 0.0451 0.0451 0.0451 0 +0.00(+0.22%)
Aug 01, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.22%)
Jul 31, 2018 0.0581 0.0581 0.0449 0.0449 5,000 +0.00(+0.00%)
Jul 23, 2018 0 +0.00(+0.00%)
Jul 20, 2018 0.0503 0.0503 0.0503 0.0503 340 -0.01(-12.89%)
Jul 19, 2018 0.0654 0.0654 0.0578 0.0578 1,380 -0.01(-11.62%)
Jul 18, 2018 0.0654 0.0654 0.0654 0.0654 40,000 -0.00(-2.39%)
Jul 17, 2018 0.0673 0.0693 0.0670 0.0670 9,833 -0.00(-2.05%)
Jul 16, 2018 0.0684 0.0684 0.0684 0.0684 16,000 +0.02(+30.04%)
Jul 13, 2018 0.0526 0.0696 0.0526 0.0526 4,400 -0.01(-19.94%)
Jul 12, 2018 0.0657 0.0657 0.0657 0.0657 1,000 -0.00(-0.30%)
Jul 11, 2018 0.0621 0.0659 0.0621 0.0659 50,000 +0.01(+20.70%)
Jul 10, 2018 0.0546 0.0546 0.0546 0.0546 2,000 +0.00(+6.85%)
Jun 27, 2018 0.0511 0.0511 0.0511 0 -0.01(-22.58%)
Jun 22, 2018 0.0660 0.0660 0.0660 38 +0.00(+7.67%)
Jun 21, 2018 0.0613 0.0613 0.0613 0.0613 800 -0.00(-2.23%)
Jun 20, 2018 0.0726 0.0739 0.0664 0.0627 10,000 -0.00(-6.14%)
Jun 18, 2018 0.0668 0.0668 0.0668 0 -0.01(-14.58%)
Jun 13, 2018 0.0782 0.0782 0.0782 0 +0.01(+14.83%)
Jun 12, 2018 0.0719 0.0719 0.0681 0.0681 1,300 +0.01(+12.01%)
Jun 04, 2018 0.0608 0.0608 0.0608 0 -0.00(-4.73%)
Jun 01, 2018 0.0567 0.0638 0.0567 0.0638 8,500 +0.01(+14.99%)
May 24, 2018 0.0555 0.0555 0.0555 0 -0.00(-8.04%)
May 23, 2018 0.0604 0.0604 0.0604 0.0604 9,000 +0.00(+2.29%)
May 18, 2018 0.0590 0.0590 0.0590 0 +0.00(+7.47%)
May 15, 2018 0.0549 0.0549 0.0549 0 -0.00(-6.47%)
May 14, 2018 0.0590 0.0590 0.0521 0.0587 21,700 -0.00(-6.23%)
May 10, 2018 0.0626 0.0626 0.0626 0 +0.00(+5.92%)
May 08, 2018 0.0591 0.0591 0.0591 0 +0.01(+32.10%)
May 07, 2018 0.0464 0.0464 0.0447 0.0447 7,900 -0.01(-17.61%)
May 03, 2018 0.0543 0.0543 0.0543 0 -0.01(-8.74%)
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.