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

Flexpoint Sensor Systems Inc (OP: FLXT )

0.0068 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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, 2021 0.0594 0.0594 0.0521 0.0587 239,496 +0.00(+6.73%)
Dec 30, 2021 0.0569 0.0569 0.0427 0.0550 257,615 -0.00(-1.79%)
Dec 29, 2021 0.0501 0.0594 0.0446 0.0560 86,100 -0.00(-6.67%)
Dec 28, 2021 0.0552 0.0600 0.0513 0.0600 97,490 +0.00(+4.35%)
Dec 27, 2021 0.0582 0.0582 0.0543 0.0575 165,200 -0.00(-1.20%)
Dec 23, 2021 0.0554 0.0582 0.0554 0.0582 24,800 -0.00(-0.34%)
Dec 22, 2021 0.0520 0.0585 0.0471 0.0584 284,559 +0.00(+0.69%)
Dec 21, 2021 0.0548 0.0600 0.0548 0.0580 46,290 +0.01(+11.54%)
Dec 20, 2021 0.0501 0.0520 0.0485 0.0520 157,058 -0.00(-7.96%)
Dec 17, 2021 0.0568 0.0568 0.0450 0.0565 161,000 -0.00(-0.53%)
Dec 16, 2021 0.0587 0.0630 0.0506 0.0568 90,008 +0.00(+8.81%)
Dec 15, 2021 0.0640 0.0640 0.0465 0.0522 433,199 -0.01(-16.21%)
Dec 14, 2021 0.0623 0.0623 0.0623 0.0623 1,000 +0.00(+5.41%)
Dec 13, 2021 0.0621 0.0647 0.0550 0.0591 88,985 -0.01(-9.08%)
Dec 10, 2021 0.0600 0.0700 0.0500 0.0650 340,045 +0.00(+1.40%)
Dec 09, 2021 0.0590 0.0641 0.0590 0.0641 1,110 -0.00(-0.47%)
Dec 08, 2021 0.0630 0.0650 0.0620 0.0644 112,761 +0.01(+10.09%)
Dec 07, 2021 0.0630 0.0630 0.0526 0.0585 102,480 +0.00(+6.36%)
Dec 06, 2021 0.0511 0.0630 0.0511 0.0550 34,058 +0.00(+7.63%)
Dec 03, 2021 0.0581 0.0620 0.0511 0.0511 138,775 -0.01(-18.76%)
Dec 02, 2021 0.0620 0.0640 0.0620 0.0629 6,150 -0.00(-1.72%)
Nov 30, 2021 0.0640 0.0640 0.0640 0 -0.00(-1.08%)
Nov 29, 2021 0.0650 0.0650 0.0592 0.0647 19,100 -0.00(-0.31%)
Nov 26, 2021 0.0596 0.0649 0.0591 0.0649 40,090 +0.00(+3.18%)
Nov 24, 2021 0.0629 0.0629 0.0629 0.0629 1,000 +0.00(+0.00%)
Nov 23, 2021 0.0635 0.0635 0.0600 0.0629 65,090 +0.00(+1.45%)
Nov 22, 2021 0.0608 0.0624 0.0591 0.0620 23,190 -0.00(-1.43%)
Nov 19, 2021 0.0605 0.0629 0.0515 0.0629 3,660 +0.00(+0.00%)
Nov 18, 2021 0.0650 0.0629 0.0629 0.0629 40,770 -0.00(-3.08%)
Nov 17, 2021 0.0633 0.0650 0.0600 0.0649 75,153 +0.00(+3.02%)
Nov 16, 2021 0.0580 0.0669 0.0500 0.0630 256,929 +0.01(+10.53%)
Nov 15, 2021 0.0613 0.0670 0.0570 0.0570 190,358 -0.00(-3.88%)
Nov 12, 2021 0.0600 0.0600 0.0585 0.0593 242,431 -0.00(-4.05%)
Nov 11, 2021 0.0644 0.0645 0.0520 0.0618 257,468 -0.00(-7.49%)
Nov 09, 2021 0.0600 0.0668 0.0586 0.0668 106,059 +0.01(+9.51%)
Nov 08, 2021 0.0594 0.0645 0.0594 0.0610 39,300 -0.00(-5.43%)
Nov 05, 2021 0.0610 0.0645 0.0610 0.0645 22,500 +0.00(+0.00%)
Nov 04, 2021 0.0643 0.0649 0.0640 0.0645 56,000 +0.00(+0.78%)
Nov 03, 2021 0.0584 0.0650 0.0541 0.0640 244,025 +0.01(+9.40%)
Nov 02, 2021 0.0511 0.0585 0.0360 0.0585 698,695 -0.00(-7.58%)
Nov 01, 2021 0.0638 0.0698 0.0600 0.0633 58,914 -0.01(-9.57%)
Oct 29, 2021 0.0686 0.0700 0.0660 0.0700 125,784 +0.00(+2.04%)
Oct 28, 2021 0.0660 0.0719 0.0660 0.0686 26,820 +0.00(+1.03%)
Oct 27, 2021 0.0670 0.0706 0.0661 0.0679 45,456 -0.00(-0.73%)
Oct 26, 2021 0.0710 0.0684 0.0684 93,105 -0.00(-0.87%)
Oct 25, 2021 0.0720 0.0720 0.0660 0.0690 10,603 +0.00(+0.00%)
Oct 22, 2021 0.0720 0.0720 0.0655 0.0690 24,100 +0.00(+0.29%)
Oct 21, 2021 0.0701 0.0701 0.0685 0.0688 28,000 -0.00(-4.44%)
Oct 20, 2021 0.0701 0.0720 0.0701 0.0720 146,600 +0.00(+0.28%)
Oct 19, 2021 0.0700 0.0718 0.0681 0.0718 137,956 +0.00(+2.57%)
Oct 18, 2021 0.0695 0.0720 0.0605 0.0700 95,338 +0.00(+4.48%)
Oct 15, 2021 0.0670 0.0670 0.0670 0.0670 28,892 +0.00(+1.52%)
Oct 14, 2021 0.0604 0.0660 0.0604 0.0660 97,848 +0.00(+0.61%)
Oct 13, 2021 0.0692 0.0692 0.0656 0.0656 31,000 -0.00(-5.20%)
Oct 12, 2021 0.0650 0.0697 0.0645 0.0692 201,784 -0.00(-0.72%)
Oct 11, 2021 0.0660 0.0710 0.0660 0.0697 358,918 +0.00(+7.23%)
Oct 08, 2021 0.0650 0.0670 0.0610 0.0650 152,650 +0.00(+0.00%)
Oct 07, 2021 0.0641 0.0670 0.0641 0.0650 69,155 -0.00(-0.61%)
Oct 06, 2021 0.0661 0.0680 0.0625 0.0654 7,774 -0.00(-1.06%)
Oct 05, 2021 0.0661 0.0661 0.0648 0.0661 8,950 -0.00(-0.15%)
Oct 04, 2021 0.0669 0.0669 0.0640 0.0662 74,500 -0.00(-2.65%)
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.