Filo Corporation (QX) (FLMMF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.986 | -4.16737109045 | 23.66 | 23.77 | 22.56 | 50774 | 23.11061882 | CS |
| 4 | 0.124 | 0.549889135255 | 22.55 | 23.89 | 22.4301 | 102394 | 23.03454478 | CS |
| 12 | 4.954 | 27.9571106095 | 17.72 | 23.89 | 17.43 | 90579 | 22.00739875 | CS |
| 26 | 6.214 | 37.752126367 | 16.46 | 23.89 | 16.29 | 52807 | 21.06339325 | CS |
| 52 | 6.784 | 42.6935179358 | 15.89 | 23.89 | 12.0306 | 35667 | 19.51348883 | CS |
| 156 | 15.374 | 210.602739726 | 7.3 | 23.89 | 6.07 | 23647 | 16.87533942 | CS |
| 260 | 20.8448 | 1139.55827684 | 1.8292 | 23.89 | 0.7712 | 21483 | 14.44815339 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725658020 | 22.674 | -0.23 | -0.99 | 22.9 | 22.9 | 22.674 | 134903 |
| 1725571440 | 22.9 | 0.12 | 0.53 | 22.79 | 22.9 | 22.79 | 84288 |
| 1725485040 | 22.78 | 0.1 | 0.44 | 22.56 | 22.8935 | 22.56 | 16098 |
| 1725398880 | 22.68 | -1.09 | -4.59 | 22.7755 | 22.87 | 22.68 | 40964 |
| 1725053340 | 23.77 | 0.12 | 0.51 | 23.66 | 23.77 | 23.61 | 61747 |
| 1724966400 | 23.65 | 0.08 | 0.34 | 23.7072 | 23.7072 | 23.64 | 16914 |
| 1724880360 | 23.569 | -0.23 | -0.97 | 23.525 | 23.58 | 23.525 | 17705 |
| 1724794080 | 23.8 | 0.1 | 0.40 | 23.81 | 23.89 | 23.7865 | 156666 |
| 1724707740 | 23.704 | 0.07 | 0.31 | 23.8 | 23.805 | 23.704 | 32402 |
| 1724448480 | 23.63 | 0.39 | 1.68 | 23.3785 | 23.7 | 23.3701 | 183754 |
| 1724362140 | 23.24 | 0.06 | 0.26 | 23.168987 | 23.24 | 23.1 | 311821 |
| 1724275380 | 23.18 | 0.13 | 0.56 | 23.08 | 23.35 | 23.08 | 40073 |
| 1724188800 | 23.05 | 0.19 | 0.83 | 23 | 23.08 | 22.96 | 36623 |
| 1724102880 | 22.86 | 0.21 | 0.93 | 22.81 | 22.86 | 22.75 | 129797 |
| 1723843740 | 22.65 | -0.23 | -1.01 | 22.6 | 22.65 | 22.6 | 306819 |
| 1723756860 | 22.88 | 0.36 | 1.60 | 22.64 | 22.92 | 22.64 | 90806 |
| 1723670820 | 22.52 | 0 | 0.00 | 22.64 | 22.64 | 22.4301 | 45726 |
| 1723584360 | 22.52 | -0.07 | -0.31 | 22.59 | 22.66 | 22.52 | 96414 |
| 1723497900 | 22.59 | 0.04 | 0.20 | 22.65 | 22.65 | 22.54 | 145326 |
| 1723238400 | 22.545 | 0 | 0.01 | 22.55 | 22.619 | 22.54 | 131544 |
| 1723152000 | 22.542 | 0.14 | 0.63 | 22.2 | 22.565 | 22.19 | 201490 |
| 1723065720 | 22.4 | -0.06 | -0.27 | 22.52 | 22.75 | 22.267 | 153685 |
| 1722979800 | 22.46 | 0.21 | 0.94 | 22.11 | 22.56 | 22.11 | 128265 |
| 1722893340 | 22.25 | -0.34 | -1.51 | 22.55 | 22.65 | 21.5765 | 4545 |
| 1722634140 | 22.59 | -0.11 | -0.48 | 22.25 | 22.65 | 22.226 | 94109 |
| 1722547620 | 22.7 | -0.46 | -1.99 | 23.07 | 23.1 | 22.63 | 161185 |
| 1722461340 | 23.16 | 0.06 | 0.26 | 21.37 | 23.3 | 21.37 | 251603 |
| 1722374820 | 23.1 | 1.86 | 8.76 | 21.28 | 23.35 | 21.28 | 642508 |
| 1722288180 | 21.24 | 0.63 | 3.08 | 21.07 | 21.24 | 20.838 | 8521 |
| 1722029100 | 20.605 | 0.05 | 0.27 | 20.84 | 20.84 | 20.57 | 5857 |
| 1721942400 | 20.55 | -0.41 | -1.96 | 20.5 | 20.7838 | 20.14 | 9883 |
| 1721856480 | 20.96 | 0.15 | 0.74 | 21.36 | 21.36 | 20.96 | 30033 |
| 1721770140 | 20.806 | 0.47 | 2.29 | 20.3975 | 20.806 | 20.3975 | 14659 |
| 1721683740 | 20.34 | -0.65 | -3.10 | 21.03 | 21.03 | 20.31 | 12851 |
| 1721424180 | 20.99 | 0.19 | 0.91 | 20.4 | 21.04 | 20.4 | 29750 |
| 1721337960 | 20.8 | -0.46 | -2.18 | 21.33 | 21.33 | 20.525 | 19802 |
| 1721251320 | 21.2638 | -0.51 | -2.33 | 21.74 | 21.75 | 21.11 | 9685 |
| 1721164920 | 21.77 | -0.43 | -1.94 | 22.2 | 22.2 | 21.63 | 25486 |
| 1721078940 | 22.2 | 1.64 | 7.98 | 20.64 | 22.75 | 20.64 | 187925 |
| 1720819200 | 20.56 | 1.36 | 7.06 | 19.32 | 21.35 | 19.207 | 449173 |
| 1720733280 | 19.2045 | -0.14 | -0.70 | 19.34 | 19.34 | 19.05 | 3721 |
| 1720646880 | 19.34 | -0.04 | -0.18 | 19.47 | 19.65 | 19.34 | 13507 |
| 1720560540 | 19.375 | 0.14 | 0.70 | 19.45 | 19.455 | 19.25 | 13136 |
| 1720473600 | 19.24 | -0.65 | -3.27 | 19.75 | 19.87 | 19.24 | 14986 |
| 1720214640 | 19.89 | 0.6 | 3.11 | 19.9 | 20.25 | 19.8 | 162070 |
| 1720041000 | 19.29 | 0.53 | 2.84 | 19 | 19.54 | 19 | 6849 |
| 1719955740 | 18.7573 | 0.2 | 1.05 | 18.56 | 18.7573 | 18.56 | 135211 |
| 1719868980 | 18.5618 | 0.33 | 1.82 | 17.6 | 18.5618 | 17.6 | 612 |
| 1719610020 | 18.23 | -0.08 | -0.46 | 18.71 | 18.77 | 18.23 | 79640 |
| 1719523200 | 18.3148 | 0.11 | 0.63 | 18.34 | 18.47 | 18.31 | 80614 |
| 1719437040 | 18.2 | 0.2 | 1.11 | 18.45 | 18.45 | 18.05 | 51802 |
| 1719350880 | 18 | 0.05 | 0.28 | 17.985 | 18 | 17.975 | 28951 |
| 1719264540 | 17.95 | 0.09 | 0.50 | 17.95 | 17.987 | 17.95 | 44097 |
| 1719005220 | 17.86 | -0.39 | -2.14 | 17.44 | 17.86 | 17.44 | 29149 |
| 1718918640 | 18.25 | 0.14 | 0.77 | 18.1 | 18.73 | 18.1 | 10572 |
| 1718746140 | 18.11 | 0.45 | 2.55 | 18.12 | 18.12 | 17.98 | 28224 |
| 1718659680 | 17.66 | -0.13 | -0.76 | 17.43 | 17.82 | 17.43 | 50344 |
| 1718400300 | 17.7945 | 0.37 | 2.15 | 17.72 | 17.82 | 17.72 | 23014 |
| 1718314140 | 17.42 | 0.23 | 1.34 | 17.2 | 17.5 | 17.2 | 22256 |
| 1718227380 | 17.19 | -0.54 | -3.05 | 17.75 | 17.75 | 17.18 | 6943 |
| 1718141340 | 17.73 | -0.18 | -1.01 | 17.82 | 17.8399 | 17.7 | 15596 |
| 1718054880 | 17.91 | 0.33 | 1.88 | 17.89 | 17.97 | 17.81 | 9015 |
| 1717795800 | 17.58 | -0.49 | -2.71 | 18.35 | 18.35 | 17.35 | 38588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
