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 (%)
Jul 31, 2019 0.0865 0.0950 0.0865 0.0948 19,458 -0.00(-0.21%)
Jul 30, 2019 0.0915 0.0950 0.0900 0.0950 46,800 +0.00(+3.83%)
Jul 29, 2019 0.0970 0.0970 0.0901 0.0915 17,000 -0.00(-2.66%)
Jul 26, 2019 0.1000 0.1000 0.0920 0.0940 238,000 -0.00(-1.05%)
Jul 25, 2019 0.0900 0.0950 0.0851 0.0950 366,345 +0.00(+4.40%)
Jul 24, 2019 0.0885 0.0930 0.0781 0.0910 101,370 +0.00(+4.72%)
Jul 23, 2019 0.0798 0.0870 0.0781 0.0869 158,174 -0.00(-0.46%)
Jul 22, 2019 0.0876 0.0940 0.0801 0.0873 169,000 -0.01(-7.13%)
Jul 19, 2019 0.0880 0.0940 0.0850 0.0940 63,300 +0.00(+4.44%)
Jul 18, 2019 0.0900 0.0900 0.0830 0.0900 174,910 +0.00(+0.00%)
Jul 17, 2019 0.0800 0.0900 0.0800 0.0900 356,400 +0.01(+12.50%)
Jul 16, 2019 0.0775 0.0800 0.0720 0.0800 94,346 +0.01(+6.67%)
Jul 15, 2019 0.0660 0.0750 0.0660 0.0750 45,800 -0.01(-6.25%)
Jul 12, 2019 0.0800 0.0800 0.0706 0.0800 7,300 +0.00(+0.00%)
Jul 11, 2019 0.0755 0.0800 0.0755 0.0800 35,000 +0.00(+0.00%)
Jul 10, 2019 0.0775 0.0800 0.0704 0.0800 212,771 +0.00(+3.23%)
Jul 09, 2019 0.0750 0.0775 0.0699 0.0775 23,228 +0.00(+3.33%)
Jul 08, 2019 0.0750 0.0800 0.0750 0.0750 81,715 -0.01(-6.25%)
Jul 05, 2019 0.0606 0.0800 0.0602 0.0800 68,500 +0.00(+0.00%)
Jul 03, 2019 0.0750 0.0800 0.0750 0.0800 91,200 +0.00(+0.63%)
Jul 02, 2019 0.0745 0.0800 0.0731 0.0795 140,845 +0.00(+6.00%)
Jun 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+6.08%)
Jun 27, 2019 0.0651 0.0750 0.0602 0.0707 29,750 -0.01(-11.51%)
Jun 26, 2019 0.0750 0.0799 0.0750 0.0799 36,000 +0.00(+5.83%)
Jun 25, 2019 0.0651 0.0755 0.0650 0.0755 20,835 +0.00(+6.19%)
Jun 24, 2019 0.0602 0.0775 0.0602 0.0711 20,200 -0.01(-10.11%)
Jun 21, 2019 0.0705 0.0800 0.0705 0.0791 128,300 -0.00(-1.12%)
Jun 20, 2019 0.0800 0.0950 0.0602 0.0800 750,600 -0.01(-5.88%)
Jun 19, 2019 0.0680 0.0875 0.0675 0.0850 556,694 +0.02(+25.00%)
Jun 18, 2019 0.0694 0.0694 0.0650 0.0680 84,747 -0.00(-2.86%)
Jun 17, 2019 0.0749 0.0750 0.0700 0.0700 83,000 -0.00(-5.28%)
Jun 14, 2019 0.0720 0.0745 0.0650 0.0739 178,500 +0.00(+2.07%)
Jun 13, 2019 0.0600 0.0899 0.0600 0.0724 2,591,428 +0.01(+20.67%)
Jun 12, 2019 0.0600 0.0600 0.0500 0.0600 302,364 +0.00(+9.09%)
Jun 11, 2019 0.0550 0.0550 0.0500 0.0550 21,978 +0.00(+10.00%)
Jun 10, 2019 0.0450 0.0500 0.0450 0.0500 76,844 +0.01(+11.11%)
Jun 07, 2019 0.0450 0.0475 0.0450 0.0450 306,900 -0.00(-9.09%)
Jun 06, 2019 0.0390 0.0495 0.0385 0.0495 274,959 +0.01(+34.88%)
Jun 05, 2019 0.0313 0.0390 0.0313 0.0367 57,000 -0.00(-5.90%)
Jun 04, 2019 0.0389 0.0390 0.0370 0.0390 117,000 +0.00(+0.00%)
Jun 03, 2019 0.0390 0.0390 0.0390 0.0390 2,000 +0.00(+0.00%)
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%)
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.