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

Flexpoint Sensor Systems Inc (OP: FLXT )

0.0074 -0.0004 (-5.13%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 7, 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 (%)
May 31, 2017 0.0687 0.0687 0.0630 0.0680 45,500 -0.00(-2.16%)
May 30, 2017 0.0699 0.0699 0.0630 0.0695 43,499 -0.00(-6.57%)
May 26, 2017 0.0641 0.0748 0.0631 0.0744 75,520 +0.00(+6.26%)
May 25, 2017 0.0790 0.0790 0.0700 0.0700 22,000 -0.00(-1.41%)
May 24, 2017 0.0745 0.0745 0.0710 0.0710 10,800 +0.00(+1.43%)
May 23, 2017 0.0700 0.0700 0.0700 0.0700 33,700 +0.01(+10.94%)
May 22, 2017 0.0670 0.0700 0.0631 0.0631 107,729 -0.01(-19.10%)
May 19, 2017 0.0706 0.0780 0.0706 0.0780 10,499 -0.00(-1.76%)
May 18, 2017 0.0760 0.0850 0.0575 0.0794 366,800 -0.00(-0.13%)
May 17, 2017 0.0755 0.0795 0.0741 0.0795 69,475 +0.00(+0.00%)
May 16, 2017 0.0610 0.0795 0.0610 0.0795 91,131 +0.00(+6.00%)
May 15, 2017 0.0750 0.0750 0.0635 0.0750 81,653 +0.00(+0.00%)
May 12, 2017 0.0700 0.0750 0.0700 0.0750 3,475 +0.00(+2.04%)
May 11, 2017 0.0650 0.0735 0.0650 0.0735 147,000 +0.01(+13.08%)
May 10, 2017 0.0610 0.0650 0.0610 0.0650 140,896 +0.00(+3.26%)
May 09, 2017 0.0610 0.0649 0.0610 0.0630 54,600 -0.00(-4.48%)
May 08, 2017 0.0650 0.0670 0.0609 0.0659 44,333 -0.00(-5.72%)
May 05, 2017 0.0651 0.0699 0.0650 0.0699 29,450 +0.00(+7.54%)
May 04, 2017 0.0678 0.0700 0.0626 0.0650 219,002 -0.01(-7.14%)
May 03, 2017 0.0656 0.0700 0.0626 0.0700 267,966 +0.00(+5.90%)
May 02, 2017 0.0741 0.0750 0.0661 0.0661 64,783 +0.00(+0.92%)
May 01, 2017 0.0795 0.0795 0.0655 0.0655 33,750 -0.01(-12.67%)
Apr 28, 2017 0.0606 0.0750 0.0600 0.0750 143,500 +0.01(+13.64%)
Apr 27, 2017 0.0640 0.0681 0.0621 0.0660 230,465 +0.01(+9.09%)
Apr 26, 2017 0.0640 0.0640 0.0600 0.0605 89,500 +0.00(+0.83%)
Apr 25, 2017 0.0610 0.0610 0.0600 0.0600 270,889 +0.00(+0.00%)
Apr 24, 2017 0.0612 0.0612 0.0600 0.0600 75,556 -0.00(-3.85%)
Apr 21, 2017 0.0619 0.0624 0.0600 0.0624 82,100 -0.00(-2.80%)
Apr 20, 2017 0.0610 0.0642 0.0600 0.0642 73,670 +0.00(+1.34%)
Apr 19, 2017 0.0651 0.0651 0.0634 0.0634 5,465 -0.00(-1.17%)
Apr 18, 2017 0.0600 0.0659 0.0600 0.0641 54,600 -0.00(-2.73%)
Apr 17, 2017 0.0646 0.0659 0.0646 0.0659 35,882 +0.00(+1.60%)
Apr 13, 2017 0.0610 0.0654 0.0610 0.0649 102,900 +0.00(+1.34%)
Apr 12, 2017 0.0624 0.0640 0.0610 0.0640 76,993 +0.00(+6.67%)
Apr 11, 2017 0.0611 0.0660 0.0600 0.0600 281,203 -0.00(-1.64%)
Apr 10, 2017 0.0630 0.0657 0.0610 0.0610 64,191 -0.00(-0.16%)
Apr 07, 2017 0.0611 0.0670 0.0611 0.0611 293,112 +0.00(+0.00%)
Apr 06, 2017 0.0640 0.0660 0.0611 0.0611 123,832 -0.00(-4.53%)
Apr 05, 2017 0.0659 0.0659 0.0640 0.0640 86,500 +0.00(+0.16%)
Apr 04, 2017 0.0640 0.0674 0.0639 0.0639 145,900 -0.00(-0.93%)
Apr 03, 2017 0.0695 0.0695 0.0610 0.0645 218,000 -0.00(-5.29%)
Mar 31, 2017 0.0641 0.0693 0.0640 0.0681 169,484 -0.00(-1.16%)
Mar 30, 2017 0.0690 0.0690 0.0630 0.0689 254,775 +0.00(+4.39%)
Mar 29, 2017 0.0697 0.0697 0.0602 0.0660 87,447 -0.00(-2.22%)
Mar 28, 2017 0.0699 0.0699 0.0650 0.0675 70,760 +0.00(+3.85%)
Mar 27, 2017 0.0781 0.0781 0.0650 0.0650 157,209 -0.01(-14.70%)
Mar 24, 2017 0.0661 0.0762 0.0660 0.0762 82,500 +0.01(+15.45%)
Mar 23, 2017 0.0661 0.0697 0.0660 0.0660 98,200 -0.01(-8.84%)
Mar 22, 2017 0.0700 0.0724 0.0659 0.0724 104,525 +0.01(+9.70%)
Mar 21, 2017 0.0758 0.0758 0.0660 0.0660 127,825 -0.01(-14.90%)
Mar 20, 2017 0.0885 0.0885 0.0700 0.0776 232,513 -0.01(-8.75%)
Mar 17, 2017 0.0701 0.0850 0.0701 0.0850 99,761 +0.01(+7.31%)
Mar 16, 2017 0.0750 0.0799 0.0750 0.0792 25,000 +0.00(+2.68%)
Mar 15, 2017 0.0750 0.0880 0.0700 0.0771 364,016 -0.00(-0.46%)
Mar 14, 2017 0.0659 0.0800 0.0650 0.0775 200,996 +0.00(+3.33%)
Mar 13, 2017 0.0730 0.0850 0.0730 0.0750 193,087 +0.00(+7.14%)
Mar 10, 2017 0.0660 0.0700 0.0650 0.0700 155,699 +0.00(+2.79%)
Mar 09, 2017 0.0698 0.0715 0.0650 0.0681 183,500 -0.00(-3.13%)
Mar 08, 2017 0.0680 0.0703 0.0650 0.0703 387,811 +0.00(+6.35%)
Mar 07, 2017 0.0736 0.0736 0.0661 0.0661 118,505 -0.01(-9.58%)
Mar 06, 2017 0.0738 0.0738 0.0690 0.0731 58,581 +0.00(+5.79%)
Mar 03, 2017 0.0681 0.0785 0.0665 0.0691 107,625 -0.00(-6.50%)
Mar 02, 2017 0.0673 0.0763 0.0660 0.0739 161,921 +0.00(+2.64%)
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.