flooidCX Corp. (FLCX)
OTCMKTS
· Delayed Price · Currency is USD
1.250
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
flooidCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 23, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 20, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 19, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 18, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 17, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 16, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 13, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 19.05% | 500 |
| Dec 12, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 11, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 10, 2024 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 10.53% | 8,296 |
| Dec 9, 2024 | 1.02 | 1.50 | 0.95 | 0.95 | 0.95 | - | 1,475 |
| Dec 6, 2024 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -29.63% | 881 |
| Dec 5, 2024 | 1.50 | 1.50 | 1.35 | 1.35 | 1.35 | 42.11% | 325 |
| Dec 4, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 3, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 2,608 |
| Dec 2, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1 |
| Nov 27, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 26, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 25, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 22, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 21, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 20, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 19, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 18, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 15, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 14, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 13, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 12, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 11, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 8, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 400 |
| Nov 7, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 6, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 5, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 8 |
| Nov 4, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 1, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 31, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 30, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 29, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 28, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 25, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 24, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 23, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 22, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 1,169 |
| Oct 21, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 18, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 17, 2024 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | -5.00% | 1,800 |
| Oct 16, 2024 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 13.64% | 8,400 |
| Oct 15, 2024 | 0.60 | 0.88 | 0.60 | 0.88 | 0.88 | -7.37% | 2,727 |
| Oct 14, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,250 |
| Oct 11, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 5,240 |
| Oct 10, 2024 | 0.03 | 0.95 | 0.03 | 0.95 | 0.95 | -4.04% | 3,350 |
| Oct 9, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 8, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 7, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 20 |
| Oct 4, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 3, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 2, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 8,000 |
| Oct 1, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 30, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 27, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 500 |
| Sep 26, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 25, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 165 |
| Sep 24, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -10.00% | 500 |
| Sep 23, 2024 | 0.99 | 1.11 | 0.95 | 1.10 | 1.10 | 11.11% | 10,950 |
| Sep 20, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2,450 |
| Sep 19, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 10.00% | 1,000 |
| Sep 18, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 17, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 16, 2024 | 0.10 | 0.99 | 0.10 | 0.90 | 0.90 | -10.00% | 989 |
| Sep 13, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 12, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 11, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 10, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 955 |
| Sep 9, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 6, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 5, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 740 |
| Sep 4, 2024 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 3,560 |
| Sep 3, 2024 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 8.00% | 1,718 |
| Aug 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -98.80% | 10,000 |
| Aug 29, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,400 |
| Aug 28, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 27, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,400 |
| Aug 26, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 23, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,595 |
| Aug 22, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 21, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 20, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Aug 19, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 16, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 50 |
| Aug 15, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,000 |
| Aug 14, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 13, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 12, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 9, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 50 |
| Aug 8, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 7, 2024 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | 25.00% | 10,045 |
| Aug 6, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 5, 2024 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -20.00% | 4,200 |
| Aug 2, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 1,000 |