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, 2016 0.0801 0.0815 0.0780 0.0815 69,000 +0.00(+1.88%)
Sep 29, 2016 0.0750 0.0824 0.0720 0.0800 134,696 +0.01(+9.59%)
Sep 28, 2016 0.0750 0.0820 0.0730 0.0730 114,575 -0.01(-11.30%)
Sep 27, 2016 0.0730 0.0826 0.0730 0.0823 70,654 +0.01(+14.31%)
Sep 26, 2016 0.0790 0.0790 0.0700 0.0720 76,827 -0.01(-8.51%)
Sep 23, 2016 0.0800 0.0800 0.0690 0.0787 304,000 -0.01(-7.19%)
Sep 22, 2016 0.0842 0.0850 0.0776 0.0848 143,350 +0.01(+7.34%)
Sep 21, 2016 0.0843 0.0843 0.0780 0.0790 134,900 -0.00(-5.91%)
Sep 20, 2016 0.0800 0.0844 0.0800 0.0840 119,000 +0.01(+7.64%)
Sep 19, 2016 0.0800 0.0844 0.0780 0.0780 129,042 -0.01(-11.16%)
Sep 16, 2016 0.0850 0.0878 0.0801 0.0878 49,949 -0.00(-3.62%)
Sep 15, 2016 0.0948 0.0949 0.0850 0.0911 188,495 +0.01(+10.42%)
Sep 14, 2016 0.0925 0.0925 0.0780 0.0825 170,500 -0.01(-13.07%)
Sep 13, 2016 0.0927 0.0949 0.0820 0.0949 51,500 +0.00(+3.15%)
Sep 12, 2016 0.0811 0.0920 0.0811 0.0920 93,687 +0.00(+1.77%)
Sep 09, 2016 0.0850 0.0929 0.0800 0.0904 249,000 -0.00(-4.84%)
Sep 08, 2016 0.0875 0.0979 0.0810 0.0950 193,200 -0.00(-2.06%)
Sep 07, 2016 0.0876 0.0980 0.0858 0.0970 142,643 -0.00(-0.61%)
Sep 06, 2016 0.0979 0.0980 0.0850 0.0976 199,500 -0.00(-0.31%)
Sep 02, 2016 0.0979 0.0979 0.0979 0 -0.00(-2.97%)
Sep 01, 2016 0.0999 0.1049 0.0905 0.1009 159,090 +0.01(+6.21%)
Aug 31, 2016 0.1000 0.1000 0.0950 0.0950 126,200 -0.01(-5.00%)
Aug 30, 2016 0.0929 0.1000 0.0929 0.1000 333,100 +0.01(+7.53%)
Aug 29, 2016 0.0950 0.1000 0.0850 0.0930 242,446 -0.00(-2.11%)
Aug 26, 2016 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Aug 25, 2016 0.0950 0.0950 0.0900 0.0950 41,500 +0.00(+0.00%)
Aug 24, 2016 0.0900 0.0951 0.0870 0.0950 116,165 -0.00(-4.52%)
Aug 23, 2016 0.0860 0.0995 0.0860 0.0995 149,293 +0.01(+10.56%)
Aug 22, 2016 0.0920 0.0999 0.0860 0.0900 134,632 -0.01(-8.16%)
Aug 19, 2016 0.0900 0.1045 0.0900 0.0980 292,890 +0.00(+2.08%)
Aug 18, 2016 0.1195 0.1195 0.0850 0.0960 499,560 -0.01(-9.43%)
Aug 17, 2016 0.1280 0.1280 0.0850 0.1060 2,002,626 -0.02(-15.20%)
Aug 16, 2016 0.1401 0.1401 0.1200 0.1250 724,288 -0.03(-19.35%)
Aug 15, 2016 0.1600 0.1650 0.1500 0.1550 167,078 +0.01(+3.40%)
Aug 12, 2016 0.1520 0.1599 0.1401 0.1499 119,664 -0.01(-6.25%)
Aug 11, 2016 0.1489 0.1699 0.1250 0.1599 276,782 +0.01(+6.60%)
Aug 10, 2016 0.1620 0.1620 0.1410 0.1500 391,907 -0.01(-7.41%)
Aug 09, 2016 0.1500 0.1750 0.1500 0.1620 287,756 +0.01(+8.00%)
Aug 08, 2016 0.1480 0.1650 0.1450 0.1500 70,870 +0.00(+1.35%)
Aug 05, 2016 0.1700 0.1700 0.1350 0.1480 219,823 -0.02(-12.94%)
Aug 04, 2016 0.1701 0.1730 0.1600 0.1700 116,950 +0.00(+0.59%)
Aug 03, 2016 0.1820 0.1840 0.1550 0.1690 230,302 -0.01(-8.15%)
Aug 02, 2016 0.1839 0.1840 0.1700 0.1840 345,906 +0.01(+8.24%)
Aug 01, 2016 0.1830 0.1850 0.1700 0.1700 230,764 -0.01(-5.56%)
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%)
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.