Flexpoint Sensor Systems Inc (OP: FLXT )
0.0043
-0.0028
(-39.44%)
Streaming Delayed Price
Updated: 12:23 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.0080 | 0.0090 | 0.0043 | 0.0043 | 250,000 | -0.00(-39.44%) |
Jun 12, 2024 | 0.0071 | 0 | -0.00(-4.05%) | |||
Jun 10, 2024 | 0.0074 | 0 | +0.00(+0.00%) | |||
Jun 07, 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 10,000 | -0.00(-5.13%) |
Jun 06, 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 1,500 | +0.00(+5.41%) |
Jun 05, 2024 | 0.0070 | 0.0074 | 0.0036 | 0.0074 | 111,000 | -0.00(-1.33%) |
Jun 04, 2024 | 0.0075 | 0.0085 | 0.0075 | 0.0075 | 151,014 | -0.00(-16.67%) |
Jun 03, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 50,000 | +0.00(+32.35%) |
May 31, 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 110 | +0.00(+23.64%) |
May 28, 2024 | 0.0055 | 0 | +0.00(+34.15%) | |||
May 24, 2024 | 0.0065 | 0.0065 | 0.0041 | 0.0041 | 100,000 | -0.00(-36.92%) |
May 23, 2024 | 0.0070 | 0.0074 | 0.0065 | 0.0065 | 55,000 | -0.00(-4.41%) |
May 22, 2024 | 0.0068 | 0.0075 | 0.0041 | 0.0068 | 301,014 | -0.00(-2.86%) |
May 21, 2024 | 0.0053 | 0.0070 | 0.0053 | 0.0070 | 15,000 | -0.00(-2.78%) |
May 20, 2024 | 0.0050 | 0.0072 | 0.0050 | 0.0072 | 101,011 | -0.00(-4.00%) |
May 17, 2024 | 0.0050 | 0.0075 | 0.0050 | 0.0075 | 186,000 | +0.00(+5.63%) |
May 15, 2024 | 0.0071 | 0 | +0.00(+2.90%) | |||
May 14, 2024 | 0.0062 | 0.0069 | 0.0062 | 0.0069 | 51,445 | +0.00(+6.15%) |
May 10, 2024 | 0.0065 | 0 | +0.00(+4.84%) | |||
May 09, 2024 | 0.0062 | 0.0067 | 0.0062 | 0.0062 | 70,000 | -0.00(-8.82%) |
May 06, 2024 | 0.0068 | 0 | -0.00(-9.33%) | |||
May 03, 2024 | 0.0062 | 0.0089 | 0.0027 | 0.0075 | 2,901,650 | +0.00(+25.00%) |
May 01, 2024 | 0.0060 | 0 | +0.00(+5.26%) | |||
Apr 26, 2024 | 0.0057 | 0 | +0.00(+1.79%) | |||
Apr 25, 2024 | 0.0056 | 0.0056 | 0.0045 | 0.0056 | 20,000 | +0.00(+24.44%) |
Apr 22, 2024 | 0.0045 | 0 | +0.00(+18.42%) | |||
Apr 19, 2024 | 0.0045 | 0.0050 | 0.0034 | 0.0038 | 570,912 | -0.00(-38.71%) |
Apr 18, 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 50,000 | +0.00(+37.78%) |
Apr 17, 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,000 | -0.00(-6.25%) |
Apr 16, 2024 | 0.0045 | 0.0048 | 0.0045 | 0.0048 | 137,859 | -0.00(-5.88%) |
Apr 12, 2024 | 0.0051 | 0 | -0.00(-1.92%) | |||
Apr 10, 2024 | 0.0052 | 40 | -0.00(-8.77%) | |||
Apr 09, 2024 | 0.0053 | 0.0060 | 0.0053 | 0.0057 | 100,100 | -0.00(-5.00%) |
Apr 08, 2024 | 0.0062 | 0.0062 | 0.0045 | 0.0060 | 58,473 | +0.00(+30.43%) |
Apr 04, 2024 | 0.0046 | 0 | +0.00(+39.39%) | |||
Apr 03, 2024 | 0.0060 | 0.0060 | 0.0033 | 0.0033 | 152,289 | -0.00(-42.11%) |
Apr 02, 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 10,000 | -0.00(-8.06%) |
Mar 25, 2024 | 0.0062 | 0 | +0.00(+0.00%) | |||
Mar 22, 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 20,000 | +0.00(+6.90%) |
Mar 21, 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 171 | +0.00(+1.75%) |
Mar 20, 2024 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 1,000 | -0.00(-8.06%) |
Mar 19, 2024 | 0.0059 | 0.0062 | 0.0059 | 0.0062 | 140,000 | +0.00(+0.00%) |
Mar 18, 2024 | 0.0060 | 0.0062 | 0.0060 | 0.0062 | 100,000 | +0.00(+3.33%) |
Mar 15, 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 12,250 | -0.00(-4.76%) |
Mar 14, 2024 | 0.0060 | 0.0063 | 0.0060 | 0.0063 | 60,000 | +0.00(+5.00%) |
Mar 13, 2024 | 0.0058 | 0.0060 | 0.0058 | 0.0060 | 110,000 | +0.00(+0.00%) |
Mar 11, 2024 | 0.0060 | 0 | +0.00(+42.86%) | |||
Mar 08, 2024 | 0.0039 | 0.0042 | 0.0039 | 0.0042 | 30,000 | +0.00(+7.69%) |
Mar 07, 2024 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 62,092 | +0.00(+2.63%) |
Mar 05, 2024 | 0.0038 | 0 | +0.00(+18.75%) | |||
Mar 01, 2024 | 0.0032 | 0 | -0.00(-21.95%) | |||
Feb 29, 2024 | 0.0041 | 0.0041 | 0.0032 | 0.0041 | 10,342 | -0.00(-18.00%) |
Feb 28, 2024 | 0.0041 | 0.0050 | 0.0041 | 0.0050 | 765,260 | +0.00(+0.00%) |
Feb 26, 2024 | 0.0050 | 0 | +0.00(+13.64%) | |||
Feb 23, 2024 | 0.0044 | 0.0049 | 0.0044 | 0.0044 | 5,500 | -0.00(-10.20%) |
Feb 22, 2024 | 0.0040 | 0.0049 | 0.0040 | 0.0049 | 30,500 | +0.00(+53.12%) |
Feb 21, 2024 | 0.0038 | 0.0038 | 0.0032 | 0.0032 | 160,000 | -0.00(-36.00%) |
Feb 16, 2024 | 0.0050 | 0 | +0.00(+56.25%) | |||
Feb 12, 2024 | 0.0032 | 0 | +0.00(+0.00%) | |||
Feb 09, 2024 | 0.0032 | 0.0050 | 0.0032 | 0.0032 | 56,746 | -0.00(-36.00%) |
Feb 08, 2024 | 0.0037 | 0.0050 | 0.0037 | 0.0050 | 90,530 | +0.00(+25.00%) |
Feb 02, 2024 | 0.0040 | 0 | -0.00(-11.11%) | |||
Feb 01, 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 26,538 | -0.00(-8.16%) |
Jan 31, 2024 | 0.0045 | 0.0049 | 0.0045 | 0.0049 | 5,250 | +0.00(+11.36%) |
Jan 29, 2024 | 0.0044 | 0 | -0.00(-16.98%) | |||
Jan 22, 2024 | 0.0053 | 0 | +0.00(+0.00%) | |||
Jan 19, 2024 | 0.0050 | 0.0053 | 0.0050 | 0.0053 | 10,216 | +0.00(+10.42%) |
Jan 18, 2024 | 0.0048 | 0.0051 | 0.0048 | 0.0048 | 80,991 | +0.00(+20.00%) |
Jan 17, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 20,000 | +0.00(+11.11%) |
Jan 12, 2024 | 0.0036 | 0 | +0.00(+12.50%) | |||
Jan 11, 2024 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 136,000 | -0.00(-17.95%) |
Jan 09, 2024 | 0.0039 | 0 | -0.00(-4.88%) | |||
Jan 08, 2024 | 0.0045 | 0.0045 | 0.0041 | 0.0041 | 50,000 | -0.00(-4.65%) |
Jan 05, 2024 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 6,486 | +0.00(+2.38%) |
Jan 04, 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 9,266 | +0.00(+0.00%) |
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.
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.