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 29, 2020 0.0788 0.0820 0.0701 0.0820 190,800 +0.00(+2.50%)
May 28, 2020 0.0800 0.0800 0.0630 0.0800 308,847 -0.00(-2.44%)
May 27, 2020 0.0890 0.0900 0.0797 0.0820 227,916 -0.01(-8.89%)
May 26, 2020 0.0900 0.0900 0.0894 0.0900 69,200 +0.00(+1.93%)
May 22, 2020 0.0900 0.0900 0.0806 0.0883 87,500 +0.00(+1.49%)
May 21, 2020 0.0950 0.0950 0.0725 0.0870 254,293 -0.01(-8.42%)
May 20, 2020 0.0933 0.0950 0.0650 0.0950 290,100 +0.01(+5.67%)
May 19, 2020 0.0895 0.0949 0.0848 0.0899 349,996 -0.00(-4.36%)
May 18, 2020 0.1097 0.1097 0.0800 0.0940 329,608 -0.01(-11.15%)
May 15, 2020 0.1050 0.1058 0.1050 0.1058 40,500 -0.00(-3.64%)
May 14, 2020 0.1000 0.1098 0.0960 0.1098 45,600 -0.00(-0.09%)
May 13, 2020 0.1050 0.1099 0.1001 0.1099 25,149 -0.00(-0.09%)
May 12, 2020 0.1050 0.1100 0.1000 0.1100 58,050 +0.01(+8.80%)
May 11, 2020 0.0990 0.1050 0.0990 0.1011 138,400 +0.00(+3.16%)
May 08, 2020 0.0956 0.0980 0.0900 0.0980 128,900 +0.01(+8.89%)
May 07, 2020 0.1115 0.1115 0.0900 0.0900 127,600 -0.01(-7.79%)
May 06, 2020 0.1120 0.1120 0.0920 0.0976 87,292 -0.01(-12.86%)
May 05, 2020 0.0850 0.1120 0.0850 0.1120 132,766 +0.00(+4.09%)
May 04, 2020 0.1025 0.1076 0.0910 0.1076 152,055 -0.01(-5.61%)
May 01, 2020 0.1000 0.1140 0.0950 0.1140 130,000 +0.01(+10.14%)
Apr 30, 2020 0.1010 0.1050 0.0951 0.1035 89,285 +0.00(+2.48%)
Apr 29, 2020 0.1008 0.1050 0.0950 0.1010 79,751 +0.00(+1.00%)
Apr 28, 2020 0.1000 0.1000 0.0970 0.1000 23,617 +0.00(+0.00%)
Apr 27, 2020 0.0722 0.1000 0.0722 0.1000 10,850 +0.00(+0.00%)
Apr 24, 2020 0.1140 0.1140 0.0955 0.1000 47,500 +0.00(+2.04%)
Apr 23, 2020 0.1050 0.1050 0.0900 0.0980 291,400 -0.00(-2.00%)
Apr 22, 2020 0.0900 0.1000 0.0900 0.1000 39,548 +0.00(+0.00%)
Apr 21, 2020 0.0900 0.1040 0.0900 0.1000 15,509 -0.00(-4.76%)
Apr 20, 2020 0.1050 0.1050 0.0960 0.1050 20,200 +0.00(+0.00%)
Apr 17, 2020 0.0950 0.1052 0.0925 0.1050 191,000 +0.00(+1.55%)
Apr 16, 2020 0.1000 0.1045 0.0950 0.1034 78,000 -0.01(-6.00%)
Apr 15, 2020 0.1000 0.1100 0.0960 0.1100 82,448 +0.01(+10.00%)
Apr 14, 2020 0.1000 0.1020 0.1000 0.1000 33,248 +0.00(+0.10%)
Apr 13, 2020 0.0925 0.1000 0.0925 0.0999 170,300 -0.00(-0.10%)
Apr 09, 2020 0.1000 0.1000 0.0925 0.1000 142,300 +0.00(+0.00%)
Apr 08, 2020 0.0980 0.1000 0.0960 0.1000 30,640 -0.00(-0.99%)
Apr 07, 2020 0.1045 0.1045 0.0960 0.1010 81,290 -0.00(-0.98%)
Apr 06, 2020 0.1050 0.1065 0.0960 0.1020 175,655 +0.00(+2.41%)
Apr 03, 2020 0.1122 0.1122 0.0930 0.0996 151,900 -0.01(-11.23%)
Apr 02, 2020 0.1100 0.1122 0.1059 0.1122 193,787 +0.00(+2.00%)
Apr 01, 2020 0.0975 0.1200 0.0950 0.1100 478,230 +0.00(+1.85%)
Mar 31, 2020 0.1125 0.1125 0.0860 0.1080 71,350 -0.00(-1.82%)
Mar 30, 2020 0.0951 0.1200 0.0950 0.1100 71,250 +0.00(+0.00%)
Mar 27, 2020 0.1000 0.1100 0.0860 0.1100 489,400 +0.01(+10.00%)
Mar 26, 2020 0.1000 0.1000 0.0925 0.1000 83,864 +0.00(+0.00%)
Mar 25, 2020 0.0969 0.1000 0.0900 0.1000 105,648 +0.00(+0.10%)
Mar 24, 2020 0.1000 0.1000 0.0900 0.0999 80,450 -0.00(-0.10%)
Mar 23, 2020 0.1005 0.1005 0.0900 0.1000 22,196 -0.00(-4.67%)
Mar 20, 2020 0.0900 0.1049 0.0900 0.1049 91,900 +0.00(+4.48%)
Mar 19, 2020 0.1049 0.1049 0.0880 0.1004 118,500 -0.00(-4.29%)
Mar 18, 2020 0.1045 0.1050 0.1000 0.1049 81,403 -0.00(-0.10%)
Mar 17, 2020 0.1040 0.1050 0.0999 0.1050 162,141 -0.01(-12.50%)
Mar 16, 2020 0.1010 0.1200 0.1010 0.1200 87,506 +0.00(+0.59%)
Mar 13, 2020 0.1210 0.1210 0.1030 0.1193 182,900 +0.00(+1.45%)
Mar 12, 2020 0.1150 0.1300 0.1010 0.1176 297,921 -0.02(-15.88%)
Mar 11, 2020 0.1425 0.1425 0.1100 0.1398 191,807 -0.00(-1.89%)
Mar 10, 2020 0.1101 0.1425 0.1101 0.1425 244,341 +0.01(+9.62%)
Mar 09, 2020 0.1310 0.1390 0.1225 0.1300 201,242 -0.01(-7.14%)
Mar 06, 2020 0.1490 0.1490 0.1300 0.1400 131,600 -0.00(-3.45%)
Mar 05, 2020 0.1438 0.1450 0.1363 0.1450 255,943 +0.00(+3.57%)
Mar 04, 2020 0.1390 0.1400 0.1252 0.1400 304,723 +0.01(+6.06%)
Mar 03, 2020 0.1065 0.1320 0.1065 0.1320 476,273 +0.02(+20.00%)
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.