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

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
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 (%)
Dec 30, 2016 0.0769 0.0769 0.0769 0 +0.00(+2.81%)
Dec 29, 2016 0.0700 0.0748 0.0700 0.0748 210,500 +0.00(+6.70%)
Dec 28, 2016 0.0712 0.0799 0.0700 0.0701 341,200 -0.01(-12.29%)
Dec 27, 2016 0.0801 0.0860 0.0711 0.0799 117,750 -0.00(-0.10%)
Dec 23, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.01%)
Dec 22, 2016 0.0850 0.0899 0.0837 0.0899 90,920 +0.00(+5.39%)
Dec 21, 2016 0.0780 0.0880 0.0750 0.0853 596,655 +0.01(+9.36%)
Dec 20, 2016 0.0758 0.0780 0.0750 0.0780 124,800 -0.00(-2.38%)
Dec 19, 2016 0.0838 0.0838 0.0706 0.0799 85,443 -0.00(-0.25%)
Dec 16, 2016 0.0850 0.0850 0.0740 0.0801 88,764 -0.00(-5.76%)
Dec 15, 2016 0.0710 0.0850 0.0700 0.0850 706,857 +0.01(+21.26%)
Dec 14, 2016 0.0702 0.0702 0.0701 0.0701 38,000 -0.01(-10.01%)
Dec 13, 2016 0.0750 0.0779 0.0750 0.0779 72,999 -0.00(-0.13%)
Dec 12, 2016 0.0750 0.0780 0.0716 0.0780 22,400 -0.00(-1.89%)
Dec 09, 2016 0.0730 0.0799 0.0725 0.0795 60,400 +0.01(+8.90%)
Dec 08, 2016 0.0730 0.0730 0.0730 0.0730 63,071 -0.00(-0.14%)
Dec 07, 2016 0.0750 0.0799 0.0730 0.0731 104,000 -0.00(-0.14%)
Dec 06, 2016 0.0799 0.0799 0.0731 0.0732 30,930 -0.00(-2.40%)
Dec 05, 2016 0.0770 0.0779 0.0750 0.0750 42,600 -0.01(-10.61%)
Dec 02, 2016 0.0840 0.0840 0.0750 0.0839 26,150 +0.00(+1.08%)
Dec 01, 2016 0.0830 0.0830 0.0830 0.0830 10,000 +0.00(+2.47%)
Nov 30, 2016 0.0800 0.0811 0.0800 0.0810 47,250 +0.00(+1.38%)
Nov 29, 2016 0.0780 0.0800 0.0780 0.0799 56,404 +0.01(+7.10%)
Nov 28, 2016 0.0810 0.0810 0.0710 0.0746 53,795 -0.01(-7.90%)
Nov 23, 2016 0.0810 0.0810 0.0810 0 +0.00(+3.85%)
Nov 22, 2016 0.0799 0.0800 0.0741 0.0780 35,040 -0.00(-2.50%)
Nov 21, 2016 0.0795 0.0800 0.0780 0.0800 20,468 -0.00(-1.20%)
Nov 18, 2016 0.0780 0.0810 0.0700 0.0810 137,925 +0.00(+3.94%)
Nov 17, 2016 0.0801 0.0810 0.0750 0.0779 117,000 -0.00(-2.50%)
Nov 16, 2016 0.0701 0.0799 0.0700 0.0799 209,029 +0.00(+0.76%)
Nov 15, 2016 0.0840 0.0841 0.0700 0.0793 522,443 -0.02(-19.66%)
Nov 14, 2016 0.0950 0.0987 0.0900 0.0987 45,020 -0.00(-1.20%)
Nov 11, 2016 0.0900 0.1000 0.0900 0.0999 63,132 +0.01(+11.00%)
Nov 10, 2016 0.0900 0.0900 0.0900 0.0900 2,627 +0.00(+0.11%)
Nov 09, 2016 0.0812 0.0900 0.0812 0.0899 78,020 +0.00(+5.76%)
Nov 08, 2016 0.0780 0.0850 0.0780 0.0850 76,356 -0.00(-5.56%)
Nov 07, 2016 0.0900 0.0900 0.0900 0.0900 1,114 +0.01(+11.78%)
Nov 04, 2016 0.0746 0.0806 0.0746 0.0805 68,042 +0.00(+1.28%)
Nov 03, 2016 0.0712 0.0795 0.0712 0.0795 57,000 -0.01(-5.92%)
Nov 02, 2016 0.0767 0.0845 0.0730 0.0845 18,250 +0.00(+5.76%)
Nov 01, 2016 0.0825 0.0825 0.0710 0.0799 58,300 -0.00(-1.36%)
Oct 31, 2016 0.0812 0.0812 0.0710 0.0810 40,689 +0.00(+5.19%)
Oct 28, 2016 0.0744 0.0770 0.0744 0.0770 10,000 +0.00(+5.91%)
Oct 27, 2016 0.0789 0.0895 0.0727 0.0727 78,100 -0.00(-3.84%)
Oct 26, 2016 0.0678 0.0756 0.0678 0.0756 55,804 +0.01(+11.50%)
Oct 25, 2016 0.0695 0.0700 0.0650 0.0678 68,290 -0.00(-5.83%)
Oct 24, 2016 0.0810 0.0810 0.0720 0.0720 61,756 -0.00(-6.13%)
Oct 21, 2016 0.0741 0.0767 0.0730 0.0767 74,982 -0.00(-4.12%)
Oct 20, 2016 0.0800 0.0845 0.0769 0.0800 95,200 +0.01(+8.02%)
Oct 19, 2016 0.0750 0.0750 0.0700 0.0741 181,300 -0.00(-1.25%)
Oct 18, 2016 0.0740 0.0789 0.0700 0.0750 233,355 -0.00(-5.47%)
Oct 17, 2016 0.0778 0.0809 0.0730 0.0793 104,784 -0.00(-5.21%)
Oct 14, 2016 0.0800 0.0900 0.0750 0.0837 148,043 +0.01(+17.89%)
Oct 13, 2016 0.0727 0.0800 0.0710 0.0710 197,222 +0.00(+1.43%)
Oct 12, 2016 0.0759 0.0760 0.0700 0.0700 64,000 -0.00(-6.67%)
Oct 11, 2016 0.0764 0.0800 0.0750 0.0750 22,500 +0.00(+7.14%)
Oct 10, 2016 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Oct 07, 2016 0.0653 0.0700 0.0650 0.0700 158,840 +0.00(+3.02%)
Oct 06, 2016 0.0705 0.0738 0.0651 0.0679 170,300 -0.01(-8.55%)
Oct 05, 2016 0.0768 0.0768 0.0700 0.0743 110,500 -0.00(-5.35%)
Oct 04, 2016 0.0710 0.0786 0.0710 0.0785 86,700 +0.01(+9.03%)
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.