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 +0.0013 (+23.64%)
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 (%)
May 29, 2015 0.1499 0.1499 0.1499 0 -0.01(-3.23%)
May 28, 2015 0.1449 0.1549 0.1350 0.1549 131,534 +0.01(+10.64%)
May 27, 2015 0.1597 0.1597 0.1400 0.1400 62,168 -0.00(-2.85%)
May 26, 2015 0.1441 0.1441 0.1441 0.1441 400 -0.01(-5.04%)
May 22, 2015 0.1517 0.1517 0.1517 0 -0.00(-2.03%)
May 21, 2015 0.1520 0.1600 0.1421 0.1549 148,250 +0.01(+9.16%)
May 20, 2015 0.1418 0.1520 0.1418 0.1419 58,100 -0.00(-0.07%)
May 19, 2015 0.1389 0.1489 0.1389 0.1420 86,997 +0.00(+2.23%)
May 18, 2015 0.1420 0.1420 0.1360 0.1389 107,650 -0.00(-0.79%)
May 15, 2015 0.1450 0.1500 0.1400 0.1400 92,500 -0.01(-6.67%)
May 14, 2015 0.1573 0.1573 0.1500 0.1500 50,000 -0.01(-6.46%)
May 13, 2015 0.1650 0.1770 0.1500 0.1604 60,454 -0.02(-10.86%)
May 12, 2015 0.1600 0.1800 0.1501 0.1799 41,570 +0.01(+7.27%)
May 11, 2015 0.1677 0.1677 0.1677 0.1677 13,030 +0.00(+0.00%)
May 08, 2015 0.1575 0.1677 0.1500 0.1677 18,900 +0.01(+5.47%)
May 07, 2015 0.1559 0.1750 0.1301 0.1590 87,316 +0.00(+1.34%)
May 06, 2015 0.1543 0.1600 0.1525 0.1569 108,878 -0.01(-4.85%)
May 05, 2015 0.1511 0.1799 0.1500 0.1649 48,103 -0.02(-8.34%)
May 04, 2015 0.1641 0.1799 0.1600 0.1799 39,114 +0.01(+2.98%)
May 01, 2015 0.1798 0.1798 0.1640 0.1747 43,353 -0.01(-2.89%)
Apr 30, 2015 0.1800 0.1800 0.1651 0.1799 93,200 +0.00(+0.11%)
Apr 29, 2015 0.1797 0.1797 0.1750 0.1797 64,600 +0.01(+5.71%)
Apr 28, 2015 0.1845 0.1845 0.1640 0.1700 49,650 -0.01(-7.86%)
Apr 27, 2015 0.1800 0.1845 0.1750 0.1845 49,100 +0.00(+2.44%)
Apr 24, 2015 0.1900 0.2163 0.1801 0.1801 72,871 -0.01(-5.21%)
Apr 23, 2015 0.2000 0.2299 0.1900 0.1900 120,714 -0.01(-5.00%)
Apr 22, 2015 0.2286 0.2299 0.1969 0.2000 139,725 -0.03(-13.01%)
Apr 21, 2015 0.2100 0.2400 0.2002 0.2299 119,994 +0.01(+4.55%)
Apr 20, 2015 0.1905 0.2400 0.1511 0.2199 140,000 -0.01(-2.27%)
Apr 17, 2015 0.2200 0.2250 0.2000 0.2250 95,895 +0.01(+2.32%)
Apr 16, 2015 0.2400 0.2400 0.2001 0.2199 131,410 -0.00(-0.05%)
Apr 15, 2015 0.2500 0.2600 0.1860 0.2200 404,114 -0.02(-8.33%)
Apr 14, 2015 0.2440 0.2550 0.2300 0.2400 104,507 -0.01(-4.00%)
Apr 13, 2015 0.2500 0.2500 0.2155 0.2500 168,901 +0.00(+0.00%)
Apr 10, 2015 0.2100 0.2500 0.2100 0.2500 85,660 +0.04(+19.05%)
Apr 09, 2015 0.1700 0.2150 0.1650 0.2100 470,317 +0.04(+23.53%)
Apr 08, 2015 0.1605 0.1700 0.1511 0.1700 54,928 +0.01(+5.59%)
Apr 07, 2015 0.1650 0.1650 0.1511 0.1610 105,805 -0.00(-2.42%)
Apr 06, 2015 0.1550 0.1700 0.1550 0.1650 6,904 +0.00(+0.00%)
Apr 02, 2015 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Apr 01, 2015 0.1630 0.1630 0.1550 0.1550 35,650 -0.01(-6.00%)
Mar 31, 2015 0.1301 0.1649 0.1301 0.1649 325,571 +0.03(+24.74%)
Mar 30, 2015 0.1390 0.1498 0.1322 0.1322 27,790 -0.02(-11.81%)
Mar 27, 2015 0.1303 0.1499 0.1303 0.1499 16,652 +0.00(+0.00%)
Mar 26, 2015 0.1295 0.1500 0.1203 0.1499 410,685 +0.02(+15.75%)
Mar 25, 2015 0.1300 0.1400 0.1201 0.1295 36,539 -0.01(-7.50%)
Mar 24, 2015 0.1221 0.1400 0.1200 0.1400 151,888 +0.00(+0.00%)
Mar 23, 2015 0.1500 0.1500 0.1221 0.1400 32,200 -0.01(-8.39%)
Mar 20, 2015 0.1400 0.1600 0.1400 0.1528 18,700 +0.00(+2.57%)
Mar 19, 2015 0.1800 0.1800 0.1310 0.1490 37,600 +0.02(+13.57%)
Mar 18, 2015 0.1379 0.1699 0.1311 0.1312 60,850 -0.03(-16.91%)
Mar 17, 2015 0.1603 0.1603 0.1351 0.1579 47,230 -0.02(-12.18%)
Mar 16, 2015 0.1650 0.1798 0.1511 0.1798 30,000 +0.01(+5.76%)
Mar 13, 2015 0.1751 0.1751 0.1651 0.1700 22,250 -0.02(-10.05%)
Mar 12, 2015 0.1890 0.1890 0.1850 0.1890 4,716 +0.00(+0.00%)
Mar 11, 2015 0.1651 0.1920 0.1651 0.1890 8,451 -0.00(-1.56%)
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.