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 28, 2022 0.0280 0 -0.00(-6.35%)
Jul 27, 2022 0.0299 0.0299 0.0299 0.0299 10,000 +0.00(+6.79%)
Jul 26, 2022 0.0251 0.0329 0.0251 0.0280 126,297 -0.00(-6.67%)
Jul 25, 2022 0.0275 0.0316 0.0270 0.0300 425,833 +0.00(+15.38%)
Jul 22, 2022 0.0295 0.0328 0.0260 0.0260 93,000 +0.00(+0.00%)
Jul 21, 2022 0.0275 0.0320 0.0260 0.0260 170,691 +0.00(+2.77%)
Jul 20, 2022 0.0260 0.0290 0.0253 0.0253 111,949 -0.00(-14.81%)
Jul 19, 2022 0.0276 0.0297 0.0276 0.0297 1,098 +0.00(+18.33%)
Jul 18, 2022 0.0300 0.0300 0.0251 0.0251 56,000 -0.00(-16.33%)
Jul 15, 2022 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+3.45%)
Jul 14, 2022 0.0300 0.0300 0.0290 0.0290 13,000 +0.00(+7.41%)
Jul 12, 2022 0.0270 0 +0.00(+8.00%)
Jul 11, 2022 0.0255 0.0255 0.0250 0.0250 103,490 +0.00(+3.73%)
Jul 08, 2022 0.0299 0.0300 0.0241 0.0241 337,790 -0.01(-18.31%)
Jul 07, 2022 0.0295 0.0295 0.0295 0.0295 2,000 +0.00(+13.46%)
Jul 06, 2022 0.0290 0.0290 0.0260 0.0260 114,714 -0.00(-7.14%)
Jul 05, 2022 0.0320 0.0320 0.0280 0.0280 50,756 -0.00(-6.67%)
Jul 01, 2022 0.0260 0.0320 0.0250 0.0300 380,300 +0.00(+14.94%)
Jun 30, 2022 0.0280 0.0284 0.0261 0.0261 94,807 -0.00(-1.51%)
Jun 29, 2022 0.0265 0.0265 0.0265 0.0265 45,050 +0.00(+0.00%)
Jun 28, 2022 0.0282 0.0290 0.0265 0.0265 71,492 +0.00(+1.53%)
Jun 27, 2022 0.0309 0.0309 0.0261 0.0261 84,500 -0.00(-15.81%)
Jun 24, 2022 0.0300 0.0310 0.0300 0.0310 75,000 +0.00(+3.33%)
Jun 23, 2022 0.0298 0.0300 0.0298 0.0300 64,730 +0.00(+3.45%)
Jun 21, 2022 0.0290 0 +0.00(+11.54%)
Jun 17, 2022 0.0288 0.0288 0.0260 0.0260 100,000 -0.00(-1.89%)
Jun 16, 2022 0.0300 0.0300 0.0265 0.0265 55,000 -0.00(-11.67%)
Jun 15, 2022 0.0300 0.0300 0.0280 0.0300 108,000 +0.00(+7.14%)
Jun 14, 2022 0.0270 0.0280 0.0261 0.0280 3,750 -0.00(-1.75%)
Jun 13, 2022 0.0270 0.0338 0.0270 0.0285 72,558 +0.00(+5.56%)
Jun 10, 2022 0.0260 0.0298 0.0220 0.0270 189,953 -0.00(-3.57%)
Jun 09, 2022 0.0298 0.0300 0.0280 0.0280 93,300 -0.00(-8.79%)
Jun 08, 2022 0.0324 0.0324 0.0285 0.0307 82,800 +0.00(+9.64%)
Jun 07, 2022 0.0300 0.0300 0.0280 0.0280 46,000 -0.00(-6.67%)
Jun 06, 2022 0.0310 0.0310 0.0299 0.0300 82,750 +0.00(+0.00%)
Jun 03, 2022 0.0328 0.0379 0.0300 0.0300 243,540 -0.01(-15.49%)
Jun 02, 2022 0.0354 0.0393 0.0354 0.0355 81,950 -0.00(-4.31%)
Jun 01, 2022 0.0358 0.0371 0.0320 0.0371 62,500 +0.00(+14.15%)
May 31, 2022 0.0362 0.0362 0.0325 0.0325 114,100 -0.00(-9.97%)
May 27, 2022 0.0399 0.0429 0.0361 0.0361 97,760 -0.00(-3.73%)
May 26, 2022 0.0352 0.0375 0.0352 0.0375 67,500 +0.00(+6.53%)
May 25, 2022 0.0370 0.0375 0.0350 0.0352 151,501 -0.00(-4.35%)
May 24, 2022 0.0357 0.0368 0.0311 0.0368 84,495 +0.00(+5.14%)
May 23, 2022 0.0426 0.0426 0.0350 0.0350 121,088 -0.01(-17.84%)
May 20, 2022 0.0486 0.0486 0.0350 0.0426 253,697 -0.01(-12.35%)
May 19, 2022 0.0367 0.0488 0.0311 0.0486 146,873 +0.01(+35.00%)
May 18, 2022 0.0383 0.0422 0.0320 0.0360 144,380 -0.01(-14.89%)
May 17, 2022 0.0341 0.0423 0.0341 0.0423 143,400 -0.00(-0.47%)
May 13, 2022 0.0425 0 +0.01(+19.05%)
May 12, 2022 0.0365 0.0379 0.0357 0.0357 156,500 +0.00(+2.00%)
May 11, 2022 0.0300 0.0379 0.0300 0.0350 218,247 +0.01(+25.00%)
May 10, 2022 0.0330 0.0330 0.0280 0.0280 94,402 -0.00(-11.39%)
May 09, 2022 0.0350 0.0361 0.0299 0.0316 109,290 -0.00(-6.51%)
May 06, 2022 0.0324 0.0338 0.0310 0.0338 92,290 +0.01(+19.43%)
May 05, 2022 0.0310 0.0324 0.0270 0.0283 342,067 -0.00(-5.67%)
May 04, 2022 0.0309 0.0309 0.0300 0.0300 112,000 -0.00(-1.96%)
May 03, 2022 0.0306 0.0346 0.0306 0.0306 62,900 -0.00(-12.57%)
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.