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 (%)
Sep 30, 2015 0.1100 0.1179 0.0811 0.0811 93,400 -0.05(-37.57%)
Sep 29, 2015 0.1299 0.1299 0.0820 0.1299 158,778 -0.01(-3.71%)
Sep 28, 2015 0.1149 0.1349 0.0811 0.1349 9,029 +0.02(+22.64%)
Sep 25, 2015 0.1000 0.1100 0.0900 0.1100 153,700 +0.01(+4.86%)
Sep 24, 2015 0.1060 0.1126 0.0910 0.1049 313,402 -0.00(-1.22%)
Sep 23, 2015 0.1118 0.1197 0.1032 0.1062 179,828 -0.00(-0.65%)
Sep 22, 2015 0.1200 0.1200 0.1020 0.1069 304,201 -0.00(-2.82%)
Sep 21, 2015 0.1250 0.1250 0.1050 0.1100 145,180 -0.02(-15.32%)
Sep 18, 2015 0.1001 0.1346 0.1000 0.1299 278,700 -0.01(-3.71%)
Sep 17, 2015 0.1399 0.1500 0.1200 0.1349 330,869 +0.00(+2.98%)
Sep 16, 2015 0.1150 0.1400 0.1150 0.1310 270,441 +0.01(+10.92%)
Sep 15, 2015 0.1101 0.1209 0.1101 0.1181 174,598 -0.01(-5.52%)
Sep 14, 2015 0.1016 0.1250 0.1016 0.1250 203,000 -0.01(-8.76%)
Sep 11, 2015 0.1254 0.1390 0.1000 0.1370 359,080 +0.01(+9.25%)
Sep 10, 2015 0.1172 0.1298 0.1100 0.1254 157,500 +0.00(+0.88%)
Sep 09, 2015 0.1171 0.1298 0.1171 0.1243 51,200 -0.01(-4.24%)
Sep 08, 2015 0.1250 0.1298 0.1155 0.1298 59,644 -0.01(-6.42%)
Sep 04, 2015 0.1387 0.1387 0.1387 0 -0.00(-0.86%)
Sep 03, 2015 0.1350 0.1400 0.1250 0.1399 121,495 -0.00(-0.07%)
Sep 02, 2015 0.1250 0.1400 0.1201 0.1400 152,800 +0.01(+4.87%)
Sep 01, 2015 0.1200 0.1334 0.1100 0.1335 149,334 +0.00(+3.65%)
Aug 31, 2015 0.1168 0.1380 0.1051 0.1288 39,815 +0.01(+4.89%)
Aug 28, 2015 0.1400 0.1400 0.1150 0.1228 97,050 -0.02(-12.29%)
Aug 27, 2015 0.1155 0.1400 0.1100 0.1400 170,662 +0.02(+16.67%)
Aug 26, 2015 0.1104 0.1399 0.1000 0.1200 223,754 -0.02(-14.22%)
Aug 25, 2015 0.1100 0.1399 0.0950 0.1399 142,556 +0.01(+3.71%)
Aug 24, 2015 0.1350 0.1350 0.1200 0.1349 151,723 -0.01(-3.64%)
Aug 21, 2015 0.1400 0.1400 0.1350 0.1400 151,065 +0.00(+0.07%)
Aug 20, 2015 0.1250 0.1410 0.1250 0.1399 243,800 +0.01(+11.92%)
Aug 19, 2015 0.1400 0.1410 0.1250 0.1250 246,399 +0.01(+8.60%)
Aug 18, 2015 0.1300 0.1349 0.1151 0.1151 55,300 -0.02(-13.46%)
Aug 17, 2015 0.1200 0.1330 0.1100 0.1330 106,600 -0.00(-1.19%)
Aug 14, 2015 0.1348 0.1348 0.1051 0.1346 42,800 -0.00(-0.22%)
Aug 13, 2015 0.1398 0.1399 0.1106 0.1349 71,566 +0.02(+22.52%)
Aug 12, 2015 0.1149 0.1600 0.1101 0.1101 279,510 -0.00(-4.18%)
Aug 11, 2015 0.0973 0.1199 0.0950 0.1149 411,653 +0.01(+14.90%)
Aug 10, 2015 0.1000 0.1000 0.0902 0.1000 40,500 +0.00(+0.00%)
Aug 07, 2015 0.0900 0.1070 0.0900 0.1000 130,900 +0.01(+11.11%)
Aug 06, 2015 0.1090 0.1100 0.0900 0.0900 321,377 +0.00(+5.88%)
Aug 05, 2015 0.0949 0.0949 0.0850 0.0850 54,205 -0.00(-5.56%)
Aug 04, 2015 0.1050 0.1050 0.0900 0.0900 101,999 -0.00(-0.11%)
Aug 03, 2015 0.0951 0.1000 0.0901 0.0901 162,950 -0.01(-5.26%)
Jul 31, 2015 0.1000 0.1000 0.0951 0.0951 8,300 -0.00(-4.90%)
Jul 30, 2015 0.1000 0.1000 0.0811 0.1000 70,700 +0.00(+0.00%)
Jul 29, 2015 0.0950 0.1000 0.0850 0.1000 139,800 +0.01(+11.11%)
Jul 28, 2015 0.0950 0.0990 0.0900 0.0900 111,301 +0.01(+10.97%)
Jul 27, 2015 0.0900 0.0979 0.0811 0.0811 69,600 -0.02(-22.76%)
Jul 24, 2015 0.0910 0.1050 0.0910 0.1050 24,200 -0.01(-4.55%)
Jul 23, 2015 0.1100 0.1100 0.1099 0.1100 15,511 +0.00(+0.00%)
Jul 22, 2015 0.0850 0.1100 0.0850 0.1100 71,587 +0.00(+0.09%)
Jul 21, 2015 0.0810 0.1099 0.0810 0.1099 15,975 -0.00(-0.09%)
Jul 20, 2015 0.1088 0.1179 0.0850 0.1100 44,758 -0.01(-6.70%)
Jul 17, 2015 0.1000 0.1179 0.0701 0.1179 288,030 +0.01(+7.18%)
Jul 16, 2015 0.1100 0.1120 0.1100 0.1100 23,000 +0.00(+0.00%)
Jul 15, 2015 0.1191 0.1229 0.1100 0.1100 41,112 -0.01(-7.56%)
Jul 14, 2015 0.1289 0.1290 0.1131 0.1190 244,463 -0.01(-7.68%)
Jul 13, 2015 0.1241 0.1289 0.1241 0.1289 6,500 +0.00(+0.00%)
Jul 09, 2015 0.1289 0.1289 0.1289 0 +0.01(+10.64%)
Jul 07, 2015 0.1165 0.1165 0.1165 0 -0.00(-2.92%)
Jul 06, 2015 0.1190 0.1200 0.1190 0.1200 12,400 +0.00(+0.84%)
Jul 02, 2015 0.1190 0.1190 0.1190 0 -0.01(-9.85%)
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.