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 (%)
Jul 29, 2016 0.1801 0.1850 0.1700 0.1800 272,835 +0.00(+0.00%)
Jul 28, 2016 0.1990 0.1990 0.1700 0.1800 390,082 -0.02(-7.74%)
Jul 27, 2016 0.1883 0.1951 0.1650 0.1951 308,839 +0.02(+9.92%)
Jul 26, 2016 0.1320 0.2000 0.1320 0.1775 748,395 +0.03(+19.93%)
Jul 25, 2016 0.1401 0.1550 0.1400 0.1480 382,578 +0.01(+3.50%)
Jul 22, 2016 0.1500 0.1500 0.1300 0.1430 300,762 -0.00(-2.72%)
Jul 21, 2016 0.1250 0.1470 0.1241 0.1470 459,651 +0.02(+17.60%)
Jul 20, 2016 0.1070 0.1250 0.0950 0.1250 412,682 +0.01(+8.70%)
Jul 19, 2016 0.1288 0.1290 0.1020 0.1150 445,962 -0.01(-11.54%)
Jul 18, 2016 0.1500 0.1550 0.1100 0.1300 738,179 -0.02(-13.33%)
Jul 15, 2016 0.1200 0.1525 0.1200 0.1500 685,436 +0.02(+15.38%)
Jul 14, 2016 0.1000 0.1300 0.0890 0.1300 499,276 +0.03(+30.13%)
Jul 13, 2016 0.0950 0.0999 0.0900 0.0999 36,755 +0.01(+9.66%)
Jul 12, 2016 0.0890 0.1000 0.0890 0.0911 130,740 +0.00(+3.52%)
Jul 11, 2016 0.0880 0.0880 0.0801 0.0880 71,610 +0.00(+0.00%)
Jul 08, 2016 0.0895 0.0895 0.0801 0.0880 23,000 +0.00(+2.80%)
Jul 07, 2016 0.0889 0.0901 0.0850 0.0856 328,100 +0.02(+24.06%)
Jul 05, 2016 0.0690 0.0690 0.0689 0.0690 49,350 +0.00(+2.99%)
Jul 01, 2016 0.0670 0.0670 0.0670 0 +0.01(+8.06%)
Jun 30, 2016 0.0620 0.0620 0.0620 0.0620 12,000 +0.00(+0.00%)
Jun 29, 2016 0.0620 0.0620 0.0620 0.0620 67,621 -0.00(-3.43%)
Jun 28, 2016 0.0642 0.0642 0.0642 0.0642 20,295 +0.00(+0.00%)
Jun 27, 2016 0.0620 0.0642 0.0620 0.0642 15,042 +0.00(+0.16%)
Jun 23, 2016 0.0641 0.0641 0.0641 0 -0.00(-0.16%)
Jun 22, 2016 0.0610 0.0642 0.0610 0.0642 91,366 +0.00(+0.00%)
Jun 21, 2016 0.0670 0.0670 0.0640 0.0642 98,800 -0.00(-1.23%)
Jun 20, 2016 0.0700 0.0700 0.0650 0.0650 8,571 -0.00(-2.69%)
Jun 17, 2016 0.0636 0.0697 0.0636 0.0668 41,376 +0.00(+2.77%)
Jun 16, 2016 0.0651 0.0651 0.0650 0.0650 104,745 +0.00(+0.00%)
Jun 15, 2016 0.0635 0.0680 0.0635 0.0650 150,310 -0.00(-4.41%)
Jun 14, 2016 0.0635 0.0680 0.0635 0.0680 101,321 +0.00(+1.49%)
Jun 13, 2016 0.0669 0.0670 0.0639 0.0670 79,905 +0.00(+0.15%)
Jun 10, 2016 0.0669 0.0669 0.0668 0.0669 44,300 +0.00(+5.35%)
Jun 09, 2016 0.0650 0.0650 0.0635 0.0635 35,000 +0.00(+0.47%)
Jun 08, 2016 0.0613 0.0649 0.0515 0.0632 221,100 -0.00(-2.77%)
Jun 07, 2016 0.0670 0.0670 0.0620 0.0650 59,373 +0.00(+0.00%)
Jun 06, 2016 0.0620 0.0650 0.0620 0.0650 129,018 +0.00(+4.84%)
Jun 03, 2016 0.0560 0.0650 0.0545 0.0620 359,561 +0.01(+9.93%)
Jun 02, 2016 0.0620 0.0620 0.0540 0.0564 368,300 +0.00(+1.44%)
Jun 01, 2016 0.0539 0.0620 0.0500 0.0556 560,441 +0.00(+6.72%)
May 31, 2016 0.0566 0.0570 0.0521 0.0521 121,959 -0.00(-8.27%)
May 27, 2016 0.0568 0.0568 0.0568 0 +0.00(+9.23%)
May 26, 2016 0.0551 0.0594 0.0520 0.0520 142,500 -0.01(-10.34%)
May 25, 2016 0.0580 0.0600 0.0541 0.0580 232,000 +0.00(+7.41%)
May 24, 2016 0.0595 0.0595 0.0530 0.0540 274,434 -0.00(-2.70%)
May 23, 2016 0.0548 0.0585 0.0540 0.0555 348,853 +0.01(+11.00%)
May 20, 2016 0.0549 0.0549 0.0500 0.0500 438,092 -0.00(-7.41%)
May 19, 2016 0.0541 0.0549 0.0500 0.0540 342,163 -0.00(-0.37%)
May 18, 2016 0.0550 0.0589 0.0500 0.0542 441,092 -0.00(-1.28%)
May 17, 2016 0.0525 0.0549 0.0500 0.0549 762,766 +0.00(+4.57%)
May 16, 2016 0.0550 0.0560 0.0525 0.0525 107,322 -0.00(-3.67%)
May 13, 2016 0.0492 0.0595 0.0492 0.0545 889,030 +0.00(+9.00%)
May 12, 2016 0.0480 0.0520 0.0480 0.0500 175,935 +0.00(+6.38%)
May 11, 2016 0.0447 0.0470 0.0425 0.0470 207,480 +0.00(+0.21%)
May 10, 2016 0.0470 0.0485 0.0441 0.0469 254,000 -0.00(-7.31%)
May 09, 2016 0.0500 0.0520 0.0410 0.0506 112,890 +0.00(+1.20%)
May 06, 2016 0.0420 0.0500 0.0419 0.0500 238,089 +0.01(+19.05%)
May 05, 2016 0.0401 0.0449 0.0401 0.0420 208,059 +0.00(+0.00%)
May 04, 2016 0.0450 0.0463 0.0420 0.0420 436,310 -0.00(-10.06%)
May 03, 2016 0.0498 0.0498 0.0450 0.0467 306,271 +0.00(+3.78%)
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.