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, 2022 0.0362 0.0362 0.0325 0.0325 114,100 -0.00(-9.97%)
May 27, 2022 0.0399 0.0429 0.0361 0.0361 97,760 -0.00(-3.73%)
May 26, 2022 0.0352 0.0375 0.0352 0.0375 67,500 +0.00(+6.53%)
May 25, 2022 0.0370 0.0375 0.0350 0.0352 151,501 -0.00(-4.35%)
May 24, 2022 0.0357 0.0368 0.0311 0.0368 84,495 +0.00(+5.14%)
May 23, 2022 0.0426 0.0426 0.0350 0.0350 121,088 -0.01(-17.84%)
May 20, 2022 0.0486 0.0486 0.0350 0.0426 253,697 -0.01(-12.35%)
May 19, 2022 0.0367 0.0488 0.0311 0.0486 146,873 +0.01(+35.00%)
May 18, 2022 0.0383 0.0422 0.0320 0.0360 144,380 -0.01(-14.89%)
May 17, 2022 0.0341 0.0423 0.0341 0.0423 143,400 -0.00(-0.47%)
May 13, 2022 0.0425 0 +0.01(+19.05%)
May 12, 2022 0.0365 0.0379 0.0357 0.0357 156,500 +0.00(+2.00%)
May 11, 2022 0.0300 0.0379 0.0300 0.0350 218,247 +0.01(+25.00%)
May 10, 2022 0.0330 0.0330 0.0280 0.0280 94,402 -0.00(-11.39%)
May 09, 2022 0.0350 0.0361 0.0299 0.0316 109,290 -0.00(-6.51%)
May 06, 2022 0.0324 0.0338 0.0310 0.0338 92,290 +0.01(+19.43%)
May 05, 2022 0.0310 0.0324 0.0270 0.0283 342,067 -0.00(-5.67%)
May 04, 2022 0.0309 0.0309 0.0300 0.0300 112,000 -0.00(-1.96%)
May 03, 2022 0.0306 0.0346 0.0306 0.0306 62,900 -0.00(-12.57%)
May 02, 2022 0.0306 0.0350 0.0306 0.0350 181,510 +0.00(+11.46%)
Apr 29, 2022 0.0310 0.0349 0.0306 0.0314 121,721 -0.00(-4.85%)
Apr 28, 2022 0.0336 0.0342 0.0312 0.0330 115,569 -0.00(-13.16%)
Apr 27, 2022 0.0350 0.0395 0.0335 0.0380 443,230 +0.00(+8.57%)
Apr 26, 2022 0.0355 0.0384 0.0321 0.0350 290,177 -0.00(-10.03%)
Apr 25, 2022 0.0360 0.0389 0.0306 0.0389 428,683 +0.00(+0.00%)
Apr 22, 2022 0.0386 0.0438 0.0370 0.0389 648,457 +0.00(+5.14%)
Apr 21, 2022 0.0400 0.0429 0.0370 0.0370 90,300 -0.00(-3.90%)
Apr 20, 2022 0.0419 0.0419 0.0385 0.0385 13,000 -0.01(-12.10%)
Apr 19, 2022 0.0395 0.0438 0.0395 0.0438 50,667 +0.00(+2.34%)
Apr 18, 2022 0.0395 0.0428 0.0395 0.0428 1,290 +0.00(+1.90%)
Apr 14, 2022 0.0430 0.0430 0.0360 0.0420 55,421 +0.00(+3.19%)
Apr 13, 2022 0.0400 0.0407 0.0380 0.0407 84,694 +0.00(+1.75%)
Apr 12, 2022 0.0418 0.0436 0.0350 0.0400 234,480 -0.00(-4.31%)
Apr 11, 2022 0.0380 0.0418 0.0380 0.0418 66,000 +0.00(+0.00%)
Apr 08, 2022 0.0418 0.0418 0.0418 0.0418 10,000 +0.00(+0.00%)
Apr 06, 2022 0.0418 0 -0.00(-7.52%)
Apr 04, 2022 0.0452 0 +0.00(+3.20%)
Apr 01, 2022 0.0380 0.0445 0.0380 0.0438 41,421 -0.01(-12.40%)
Mar 31, 2022 0.0427 0.0500 0.0360 0.0500 344,907 +0.01(+12.36%)
Mar 29, 2022 0.0445 0 -0.00(-6.32%)
Mar 28, 2022 0.0500 0.0500 0.0440 0.0475 129,180 -0.00(-3.65%)
Mar 24, 2022 0.0493 0 -0.00(-8.19%)
Mar 22, 2022 0.0537 0 +0.00(+7.40%)
Mar 21, 2022 0.0500 0.0500 0.0500 0.0500 120 +0.00(+0.00%)
Mar 18, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 17, 2022 0.0476 0.0500 0.0435 0.0500 267,910 -0.00(-8.76%)
Mar 15, 2022 0.0548 0 -0.00(-1.79%)
Mar 14, 2022 0.0450 0.0558 0.0447 0.0558 87,100 -0.00(-2.28%)
Mar 11, 2022 0.0572 0.0572 0.0440 0.0571 46,021 -0.00(-1.21%)
Mar 10, 2022 0.0589 0.0590 0.0440 0.0578 101,657 -0.00(-1.87%)
Mar 09, 2022 0.0589 0.0589 0.0589 0.0589 510 +0.00(+0.00%)
Mar 07, 2022 0.0589 0 +0.01(+18.04%)
Mar 04, 2022 0.0500 0.0580 0.0499 0.0499 83,464 +0.00(+1.01%)
Mar 03, 2022 0.0493 0.0495 0.0493 0.0494 40,000 -0.00(-1.20%)
Mar 02, 2022 0.0516 0.0529 0.0450 0.0500 138,325 -0.00(-6.02%)
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.