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 31, 2020 0.0275 0.0275 0.0275 1,375,457 -0.00(-11.29%)
Dec 30, 2020 0.0322 0.0322 0.0280 0.0310 1,375,457 -0.00(-8.82%)
Dec 29, 2020 0.0210 0.0380 0.0200 0.0340 6,388,033 +0.01(+63.46%)
Dec 28, 2020 0.0211 0.0239 0.0202 0.0208 825,001 -0.00(-13.33%)
Dec 24, 2020 0.0220 0.0240 0.0211 0.0240 111,700 +0.00(+0.84%)
Dec 23, 2020 0.0221 0.0238 0.0210 0.0238 385,437 +0.00(+0.42%)
Dec 22, 2020 0.0240 0.0240 0.0210 0.0237 819,469 -0.00(-1.25%)
Dec 21, 2020 0.0210 0.0240 0.0210 0.0240 194,290 +0.00(+14.29%)
Dec 18, 2020 0.0220 0.0248 0.0210 0.0210 487,300 -0.00(-4.55%)
Dec 17, 2020 0.0231 0.0231 0.0220 0.0220 287,414 -0.00(-4.76%)
Dec 16, 2020 0.0235 0.0240 0.0222 0.0231 291,208 -0.00(-5.71%)
Dec 15, 2020 0.0266 0.0266 0.0230 0.0245 157,833 -0.00(-8.24%)
Dec 14, 2020 0.0220 0.0279 0.0220 0.0267 217,151 +0.00(+13.62%)
Dec 11, 2020 0.0234 0.0275 0.0210 0.0235 1,398,800 -0.00(-7.84%)
Dec 10, 2020 0.0290 0.0298 0.0239 0.0255 463,278 -0.00(-15.00%)
Dec 09, 2020 0.0330 0.0330 0.0233 0.0300 1,346,030 -0.00(-9.09%)
Dec 08, 2020 0.0306 0.0330 0.0306 0.0330 22,485 +0.00(+0.00%)
Dec 07, 2020 0.0306 0.0331 0.0306 0.0330 39,288 +0.00(+4.76%)
Dec 04, 2020 0.0310 0.0331 0.0310 0.0315 109,500 +0.00(+1.61%)
Dec 03, 2020 0.0310 0.0311 0.0310 0.0310 72,781 -0.00(-0.32%)
Dec 02, 2020 0.0310 0.0320 0.0310 0.0311 17,370 +0.00(+0.00%)
Dec 01, 2020 0.0320 0.0326 0.0311 0.0311 66,500 -0.00(-5.76%)
Nov 30, 2020 0.0320 0.0330 0.0320 0.0330 60,000 -0.00(-8.08%)
Nov 27, 2020 0.0366 0.0368 0.0311 0.0359 17,900 +0.00(+2.87%)
Nov 25, 2020 0.0360 0.0395 0.0310 0.0349 308,000 -0.00(-0.29%)
Nov 24, 2020 0.0359 0.0360 0.0350 0.0350 38,400 +0.00(+0.29%)
Nov 23, 2020 0.0359 0.0359 0.0349 0.0349 53,400 -0.00(-2.24%)
Nov 20, 2020 0.0360 0.0360 0.0350 0.0357 16,200 +0.00(+2.00%)
Nov 19, 2020 0.0339 0.0356 0.0331 0.0350 71,500 +0.00(+14.75%)
Nov 18, 2020 0.0336 0.0353 0.0303 0.0305 8,887 -0.00(-4.69%)
Nov 17, 2020 0.0303 0.0336 0.0302 0.0320 151,213 +0.00(+5.61%)
Nov 16, 2020 0.0319 0.0334 0.0252 0.0303 265,065 -0.00(-10.62%)
Nov 13, 2020 0.0330 0.0341 0.0301 0.0339 75,000 -0.00(-5.57%)
Nov 12, 2020 0.0340 0.0359 0.0311 0.0359 92,201 +0.00(+6.21%)
Nov 11, 2020 0.0326 0.0365 0.0326 0.0338 64,216 -0.00(-0.59%)
Nov 10, 2020 0.0327 0.0367 0.0325 0.0340 331,800 -0.00(-12.82%)
Nov 09, 2020 0.0395 0.0395 0.0390 0.0390 5,500 -0.00(-2.26%)
Nov 06, 2020 0.0340 0.0399 0.0310 0.0399 35,100 +0.00(+8.13%)
Nov 05, 2020 0.0311 0.0370 0.0311 0.0369 14,000 -0.00(-0.54%)
Nov 04, 2020 0.0367 0.0371 0.0367 0.0371 130,000 +0.00(+1.09%)
Nov 03, 2020 0.0311 0.0367 0.0300 0.0367 179,245 +0.00(+6.38%)
Nov 02, 2020 0.0311 0.0345 0.0311 0.0345 2,128 -0.00(-0.29%)
Oct 30, 2020 0.0300 0.0346 0.0300 0.0346 40,000 -0.00(-0.57%)
Oct 29, 2020 0.0303 0.0348 0.0301 0.0348 21,500 -0.00(-3.33%)
Oct 28, 2020 0.0397 0.0397 0.0301 0.0360 213,959 -0.00(-9.32%)
Oct 26, 2020 0.0397 0.0397 0.0397 0 +0.00(+9.37%)
Oct 23, 2020 0.0324 0.0364 0.0324 0.0363 35,700 -0.00(-1.36%)
Oct 22, 2020 0.0250 0.0368 0.0250 0.0368 19,415 +0.00(+12.54%)
Oct 21, 2020 0.0375 0.0375 0.0290 0.0327 185,000 -0.00(-10.16%)
Oct 20, 2020 0.0368 0.0368 0.0300 0.0364 93,100 +0.00(+13.75%)
Oct 19, 2020 0.0375 0.0375 0.0250 0.0320 134,052 +0.00(+0.95%)
Oct 16, 2020 0.0356 0.0356 0.0300 0.0317 372,400 -0.00(-0.94%)
Oct 15, 2020 0.0301 0.0344 0.0300 0.0320 268,999 -0.00(-7.51%)
Oct 14, 2020 0.0350 0.0360 0.0304 0.0346 215,913 -0.00(-2.81%)
Oct 13, 2020 0.0350 0.0356 0.0302 0.0356 60,231 +0.00(+0.00%)
Oct 12, 2020 0.0380 0.0380 0.0350 0.0356 71,683 -0.00(-6.32%)
Oct 09, 2020 0.0380 0.0380 0.0380 0.0380 3,000 +0.00(+7.95%)
Oct 08, 2020 0.0352 0.0352 0.0299 0.0352 30,500 -0.00(-8.33%)
Oct 07, 2020 0.0299 0.0400 0.0297 0.0384 308,584 +0.01(+28.00%)
Oct 06, 2020 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+3.45%)
Oct 05, 2020 0.0296 0.0296 0.0290 0.0290 9,000 -0.00(-3.01%)
Oct 02, 2020 0.0299 0.0299 0.0299 11 +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.