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

Flexpoint Sensor Systems Inc (OP: FLXT )

0.0075 +0.0004 (+5.63%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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, 2019 0.0390 0.0390 0.0389 0.0390 28,500 +0.00(+3.72%)
May 30, 2019 0.0312 0.0376 0.0312 0.0376 46,500 +0.00(+1.62%)
May 28, 2019 0.0370 0.0370 0.0370 0 -0.00(-5.13%)
May 24, 2019 0.0390 0.0390 0.0390 0.0390 10,300 +0.00(+0.26%)
May 23, 2019 0.0386 0.0390 0.0351 0.0389 24,900 -0.00(-0.26%)
May 22, 2019 0.0390 0.0390 0.0390 0.0390 14,149 +0.00(+6.56%)
May 21, 2019 0.0311 0.0366 0.0311 0.0366 4,500 +0.00(+0.00%)
May 20, 2019 0.0311 0.0366 0.0311 0.0366 5,142 -0.00(-1.88%)
May 17, 2019 0.0390 0.0390 0.0373 0.0373 72,600 -0.00(-6.75%)
May 16, 2019 0.0400 0.0400 0.0400 0.0400 63,500 -0.00(-2.20%)
May 15, 2019 0.0409 0.0409 0.0409 0.0409 12,940 +0.00(+0.00%)
May 14, 2019 0.0296 0.0409 0.0295 0.0409 18,361 +0.00(+2.25%)
May 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 09, 2019 0.0425 0.0425 0.0400 0.0400 31,581 -0.00(-4.76%)
May 08, 2019 0.0418 0.0420 0.0400 0.0420 64,117 +0.00(+0.72%)
May 07, 2019 0.0400 0.0417 0.0400 0.0417 14,900 -0.00(-0.48%)
May 06, 2019 0.0419 0.0419 0.0419 0.0419 6,000 +0.00(+0.00%)
May 03, 2019 0.0302 0.0419 0.0302 0.0419 13,400 +0.01(+19.71%)
May 02, 2019 0.0351 0.0388 0.0329 0.0350 73,542 -0.00(-12.28%)
May 01, 2019 0.0352 0.0418 0.0352 0.0399 43,500 -0.00(-5.00%)
Apr 30, 2019 0.0350 0.0449 0.0350 0.0420 21,183 +0.00(+6.33%)
Apr 26, 2019 0.0395 0.0395 0.0395 0 -0.00(-8.99%)
Apr 25, 2019 0.0434 0.0434 0.0434 0.0434 10,000 +0.00(+10.15%)
Apr 23, 2019 0.0394 0.0394 0.0394 0 -0.00(-1.50%)
Apr 22, 2019 0.0382 0.0400 0.0382 0.0400 55,000 +0.00(+4.99%)
Apr 18, 2019 0.0393 0.0393 0.0381 0.0381 10,000 +0.00(+1.06%)
Apr 17, 2019 0.0390 0.0395 0.0377 0.0377 132,409 +0.00(+0.00%)
Apr 16, 2019 0.0300 0.0418 0.0300 0.0377 73,000 -0.01(-13.53%)
Apr 15, 2019 0.0402 0.0436 0.0402 0.0436 40,000 -0.00(-2.46%)
Apr 11, 2019 0.0447 0.0447 0.0447 0 +0.00(+11.75%)
Apr 10, 2019 0.0371 0.0400 0.0371 0.0400 93,177 +0.00(+7.82%)
Apr 08, 2019 0.0371 0.0371 0.0371 0 -0.00(-2.62%)
Apr 05, 2019 0.0498 0.0498 0.0372 0.0381 40,700 -0.01(-18.59%)
Apr 04, 2019 0.0468 0.0468 0.0468 0.0468 5,000 +0.01(+20.00%)
Apr 03, 2019 0.0390 0.0390 0.0390 0.0390 17,100 -0.01(-21.69%)
Apr 01, 2019 0.0498 0.0498 0.0498 0 -0.00(-0.20%)
Mar 28, 2019 0.0499 0.0499 0.0499 0 +0.01(+15.24%)
Mar 27, 2019 0.0352 0.0433 0.0352 0.0433 25,592 +0.00(+11.03%)
Mar 26, 2019 0.0350 0.0390 0.0350 0.0390 61,482 +0.01(+28.29%)
Mar 25, 2019 0.0360 0.0360 0.0304 0.0304 143,000 -0.01(-15.32%)
Mar 22, 2019 0.0300 0.0371 0.0300 0.0359 100,600 -0.00(-10.25%)
Mar 21, 2019 0.0380 0.0400 0.0336 0.0400 319,404 +0.00(+0.00%)
Mar 20, 2019 0.0370 0.0400 0.0370 0.0400 32,000 +0.00(+8.11%)
Mar 19, 2019 0.0400 0.0400 0.0370 0.0370 110,045 -0.01(-12.74%)
Mar 18, 2019 0.0401 0.0424 0.0400 0.0424 119,710 -0.00(-1.40%)
Mar 15, 2019 0.0430 0.0430 0.0430 0.0430 52,800 +0.00(+0.00%)
Mar 14, 2019 0.0430 0.0430 0.0430 0.0430 3,840 +0.00(+2.87%)
Mar 13, 2019 0.0401 0.0457 0.0401 0.0418 30,000 -0.01(-11.06%)
Mar 12, 2019 0.0400 0.0470 0.0400 0.0470 109,468 +0.00(+3.30%)
Mar 11, 2019 0.0400 0.0478 0.0400 0.0455 14,879 +0.00(+0.00%)
Mar 08, 2019 0.0400 0.0479 0.0400 0.0455 72,000 -0.00(-0.66%)
Mar 07, 2019 0.0400 0.0458 0.0400 0.0458 94,197 +0.00(+0.66%)
Mar 06, 2019 0.0440 0.0479 0.0400 0.0455 91,499 +0.00(+0.00%)
Mar 05, 2019 0.0401 0.0471 0.0400 0.0455 67,500 -0.00(-7.14%)
Mar 04, 2019 0.0490 0.0490 0.0463 0.0490 28,800 +0.00(+1.45%)
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.