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 (%)
Jun 30, 2021 0.0490 0.0530 0.0469 0.0510 418,602 -0.00(-1.16%)
Jun 29, 2021 0.0534 0.0540 0.0483 0.0516 513,000 -0.00(-2.64%)
Jun 28, 2021 0.0520 0.0535 0.0500 0.0530 616,877 +0.00(+6.00%)
Jun 25, 2021 0.0486 0.0520 0.0473 0.0500 633,936 +0.00(+0.00%)
Jun 24, 2021 0.0570 0.0570 0.0430 0.0500 1,399,160 -0.01(-13.79%)
Jun 23, 2021 0.0599 0.0600 0.0437 0.0580 1,392,623 -0.00(-3.17%)
Jun 22, 2021 0.0600 0.0640 0.0550 0.0599 703,213 +0.00(+1.01%)
Jun 21, 2021 0.0625 0.0625 0.0560 0.0593 164,751 -0.01(-10.29%)
Jun 18, 2021 0.0670 0.0689 0.0625 0.0661 129,055 -0.00(-4.20%)
Jun 17, 2021 0.0660 0.0698 0.0636 0.0690 433,686 +0.00(+1.92%)
Jun 16, 2021 0.0710 0.0710 0.0615 0.0677 113,757 -0.00(-0.44%)
Jun 15, 2021 0.0710 0.0710 0.0510 0.0680 474,691 -0.00(-3.55%)
Jun 14, 2021 0.0716 0.0719 0.0680 0.0705 313,120 +0.00(+0.71%)
Jun 11, 2021 0.0800 0.0800 0.0700 0.0700 481,223 -0.00(-6.67%)
Jun 10, 2021 0.0786 0.0793 0.0700 0.0750 546,332 -0.00(-4.58%)
Jun 09, 2021 0.0732 0.0840 0.0732 0.0786 742,502 +0.00(+2.88%)
Jun 08, 2021 0.0740 0.0780 0.0720 0.0764 380,713 +0.00(+3.24%)
Jun 07, 2021 0.0740 0.0770 0.0733 0.0740 190,091 -0.01(-6.33%)
Jun 04, 2021 0.0790 0.0790 0.0765 0.0790 13,434 +0.00(+5.33%)
Jun 03, 2021 0.0711 0.0790 0.0711 0.0750 345,665 +0.00(+1.35%)
Jun 02, 2021 0.0743 0.0750 0.0730 0.0740 160,110 -0.00(-1.33%)
Jun 01, 2021 0.0732 0.0781 0.0690 0.0750 692,292 -0.00(-3.85%)
May 28, 2021 0.0781 0.0781 0.0711 0.0780 263,739 +0.00(+4.00%)
May 27, 2021 0.0700 0.0750 0.0680 0.0750 377,175 +0.00(+2.04%)
May 26, 2021 0.0730 0.0780 0.0700 0.0735 322,887 +0.00(+7.14%)
May 25, 2021 0.0730 0.0730 0.0650 0.0686 555,474 -0.00(-4.72%)
May 24, 2021 0.0725 0.0760 0.0700 0.0720 162,364 -0.00(-1.23%)
May 21, 2021 0.0800 0.0800 0.0705 0.0729 92,770 -0.00(-5.32%)
May 20, 2021 0.0790 0.0800 0.0750 0.0770 306,291 +0.00(+0.00%)
May 19, 2021 0.0770 0.0790 0.0705 0.0770 121,470 -0.00(-0.39%)
May 18, 2021 0.0775 0.0790 0.0706 0.0773 193,489 -0.00(-1.53%)
May 17, 2021 0.0767 0.0790 0.0724 0.0785 160,870 +0.00(+2.21%)
May 14, 2021 0.0790 0.0790 0.0703 0.0768 284,915 +0.00(+1.19%)
May 13, 2021 0.0724 0.0793 0.0698 0.0759 172,033 -0.00(-3.07%)
May 12, 2021 0.0736 0.0800 0.0736 0.0783 92,970 -0.00(-1.01%)
May 11, 2021 0.0795 0.0800 0.0751 0.0791 175,420 -0.00(-0.50%)
May 10, 2021 0.0800 0.0800 0.0772 0.0795 281,153 -0.00(-0.63%)
May 07, 2021 0.0822 0.0822 0.0786 0.0800 215,930 +0.00(+0.00%)
May 06, 2021 0.0860 0.0860 0.0722 0.0800 328,319 -0.01(-5.88%)
May 05, 2021 0.0880 0.0900 0.0836 0.0850 95,276 -0.00(-4.28%)
May 04, 2021 0.0950 0.0950 0.0860 0.0888 197,588 -0.00(-1.33%)
May 03, 2021 0.0950 0.0950 0.0882 0.0900 272,603 +0.00(+2.04%)
Apr 30, 2021 0.0985 0.0985 0.0850 0.0882 350,400 -0.01(-7.16%)
Apr 29, 2021 0.0950 0.0950 0.0852 0.0950 508,255 +0.00(+4.40%)
Apr 28, 2021 0.0965 0.1080 0.0887 0.0910 1,205,933 -0.01(-9.00%)
Apr 27, 2021 0.1050 0.1050 0.0943 0.1000 390,268 +0.00(+0.00%)
Apr 26, 2021 0.0875 0.1050 0.0875 0.1000 709,105 +0.01(+14.29%)
Apr 23, 2021 0.0850 0.0899 0.0850 0.0875 120,600 +0.00(+1.04%)
Apr 22, 2021 0.0860 0.0866 0.0847 0.0866 162,725 +0.00(+0.70%)
Apr 21, 2021 0.0875 0.0875 0.0850 0.0860 207,900 +0.00(+3.24%)
Apr 20, 2021 0.0833 0.0900 0.0833 0.0833 181,014 -0.01(-7.44%)
Apr 19, 2021 0.0850 0.1000 0.0800 0.0900 489,232 +0.00(+5.88%)
Apr 16, 2021 0.0810 0.0850 0.0809 0.0850 379,100 -0.00(-0.12%)
Apr 15, 2021 0.0830 0.0950 0.0768 0.0851 728,058 +0.00(+0.95%)
Apr 14, 2021 0.0807 0.0860 0.0806 0.0843 382,193 +0.00(+2.80%)
Apr 13, 2021 0.0860 0.0860 0.0800 0.0820 217,605 -0.00(-3.53%)
Apr 12, 2021 0.0825 0.0918 0.0825 0.0850 405,489 -0.00(-4.49%)
Apr 09, 2021 0.0930 0.0955 0.0880 0.0890 867,000 -0.01(-5.32%)
Apr 08, 2021 0.0925 0.0940 0.0880 0.0940 337,674 +0.00(+1.62%)
Apr 07, 2021 0.0993 0.0993 0.0925 0.0925 191,730 -0.01(-5.13%)
Apr 06, 2021 0.1000 0.1000 0.0963 0.0975 763,582 -0.00(-2.50%)
Apr 05, 2021 0.1050 0.1050 0.0810 0.1000 1,182,237 -0.00(-1.96%)
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.