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, 2018 0.0534 0.0534 0.0534 0 -0.02(-27.84%)
Apr 27, 2018 0.0740 0.0740 0.0740 0.0740 60,000 +0.01(+13.67%)
Apr 24, 2018 0.0651 0.0651 0.0651 0 -0.01(-17.59%)
Apr 23, 2018 0.0790 0.0790 0.0790 0.0790 5,000 -0.01(-8.14%)
Apr 19, 2018 0.0860 0.0860 0.0860 0 +0.01(+7.90%)
Apr 17, 2018 0.0797 0.0797 0.0797 0 -0.01(-10.05%)
Apr 12, 2018 0.0886 0.0886 0.0886 0 -0.00(-2.96%)
Apr 05, 2018 0.0913 0.0913 0.0913 0 +0.00(+0.22%)
Apr 04, 2018 0.0911 0.0911 0.0911 0.0911 1,895 +0.02(+24.47%)
Apr 03, 2018 0.0732 0.0732 0.0732 0.0732 1,500 -0.01(-8.05%)
Apr 02, 2018 0.0796 0.0796 0.0796 0.0796 1,000 +0.00(+4.60%)
Mar 29, 2018 0.0761 0.0761 0.0761 0 -0.00(-5.23%)
Mar 28, 2018 0.0878 0.0944 0.0803 0.0803 9,849 -0.01(-8.12%)
Mar 27, 2018 0.0985 0.0985 0.0852 0.0874 5,628 -0.01(-12.60%)
Mar 26, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+3.95%)
Mar 23, 2018 0.0933 0.1080 0.0885 0.0962 29,250 +0.01(+5.71%)
Mar 22, 2018 0.0910 0.0910 0.0910 0.0910 5,760 -0.01(-12.75%)
Mar 21, 2018 0.1050 0.1060 0.0914 0.1043 14,500 +0.01(+10.49%)
Mar 20, 2018 0.0942 0.0944 0.0942 0.0944 2,300 -0.02(-15.34%)
Mar 16, 2018 0.1115 0.1115 0.1115 0 +0.01(+10.62%)
Mar 15, 2018 0.0956 0.1009 0.0956 0.1008 2,477 +0.01(+5.77%)
Mar 14, 2018 0.1029 0.1029 0.0953 0.0953 2,350 -0.00(-2.95%)
Mar 13, 2018 0.0971 0.1001 0.0971 0.0982 7,010 -0.02(-14.01%)
Mar 12, 2018 0.1235 0.1235 0.1072 0.1142 4,674 -0.01(-7.00%)
Mar 09, 2018 0.1372 0.1400 0.1227 0.1228 13,700 -0.02(-12.66%)
Mar 08, 2018 0.1300 0.1406 0.1285 0.1406 7,065 -0.00(-2.70%)
Mar 07, 2018 0.1376 0.1469 0.1350 0.1445 9,300 +0.00(+0.98%)
Mar 06, 2018 0.1377 0.1431 0.1377 0.1431 2,020 -0.01(-6.29%)
Mar 05, 2018 0.1851 0.1860 0.1527 0.1527 5,265 -0.03(-15.26%)
Mar 02, 2018 0.1590 0.1843 0.1590 0.1802 4,005 +0.02(+11.37%)
Mar 01, 2018 0.1630 0.1630 0.1618 0.1618 15,700 -0.03(-16.98%)
Feb 28, 2018 0.1475 0.1949 0.1475 0.1949 17,493 +0.02(+10.24%)
Feb 27, 2018 0.2300 0.2300 0.1768 0.1768 28,094 -0.06(-24.44%)
Feb 26, 2018 0.2442 0.2442 0.2340 0.2340 17,100 +0.00(+1.74%)
Feb 23, 2018 0.2365 0.2365 0.2225 0.2300 14,181 +0.00(+0.04%)
Feb 22, 2018 0.2050 0.2321 0.2050 0.2299 18,500 +0.00(+2.13%)
Feb 21, 2018 0.2254 0.2326 0.2251 0.2251 10,056 -0.00(-0.84%)
Feb 20, 2018 0.2517 0.2517 0.2268 0.2270 39,476 -0.04(-13.62%)
Feb 16, 2018 0.2628 0.2628 0.2628 0 +0.00(+0.96%)
Feb 15, 2018 0.2830 0.2911 0.2140 0.2603 138,733 -0.02(-8.31%)
Feb 14, 2018 0.3126 0.3205 0.2436 0.2839 73,397 -0.04(-11.20%)
Feb 13, 2018 0.3154 0.3291 0.3000 0.3197 45,036 +0.01(+4.00%)
Feb 12, 2018 0.3229 0.3300 0.2872 0.3074 20,112 -0.01(-3.88%)
Feb 09, 2018 0.3315 0.3349 0.2949 0.3198 45,907 -0.01(-3.59%)
Feb 08, 2018 0.3200 0.3465 0.3000 0.3317 49,400 +0.02(+4.80%)
Feb 07, 2018 0.2805 0.3213 0.2500 0.3165 74,073 +0.01(+2.43%)
Feb 06, 2018 0.2297 0.3090 0.1895 0.3090 129,328 +0.07(+27.69%)
Feb 05, 2018 0.3310 0.3310 0.2260 0.2420 49,635 -0.09(-27.95%)
Feb 02, 2018 0.3600 0.3680 0.2016 0.3359 72,526 -0.02(-6.88%)
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.