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 29, 2017 0.0740 0.0740 0.0685 0.0710 105,736 -0.00(-4.05%)
Sep 28, 2017 0.0739 0.0740 0.0660 0.0740 67,149 +0.00(+2.78%)
Sep 27, 2017 0.0750 0.0750 0.0700 0.0720 116,199 +0.00(+2.86%)
Sep 26, 2017 0.0750 0.0750 0.0700 0.0700 104,000 -0.00(-6.67%)
Sep 25, 2017 0.0707 0.0750 0.0670 0.0750 39,998 +0.00(+0.00%)
Sep 22, 2017 0.0745 0.0750 0.0700 0.0750 85,649 +0.01(+7.91%)
Sep 21, 2017 0.0700 0.0736 0.0660 0.0695 114,763 -0.00(-0.57%)
Sep 20, 2017 0.0651 0.0699 0.0640 0.0699 132,000 -0.00(-0.14%)
Sep 19, 2017 0.0745 0.0745 0.0642 0.0700 126,035 +0.00(+0.00%)
Sep 18, 2017 0.0675 0.0700 0.0675 0.0700 22,900 +0.00(+0.00%)
Sep 15, 2017 0.0750 0.0750 0.0700 0.0700 14,476 -0.00(-6.67%)
Sep 14, 2017 0.0642 0.0750 0.0642 0.0750 1,800 +0.00(+7.14%)
Sep 12, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 11, 2017 0.0700 0.0700 0.0700 0.0700 18,072 +0.00(+0.00%)
Sep 08, 2017 0.0650 0.0700 0.0630 0.0700 66,000 +0.00(+0.00%)
Sep 07, 2017 0.0749 0.0749 0.0650 0.0700 11,250 +0.01(+7.69%)
Sep 06, 2017 0.0700 0.0700 0.0623 0.0650 10,913 -0.01(-7.14%)
Sep 05, 2017 0.0690 0.0700 0.0690 0.0700 7,463 +0.00(+0.72%)
Sep 01, 2017 0.0650 0.0695 0.0650 0.0695 10,000 +0.01(+7.75%)
Aug 31, 2017 0.0695 0.0695 0.0624 0.0645 20,262 -0.01(-7.19%)
Aug 30, 2017 0.0695 0.0695 0.0695 0.0695 1,000 +0.01(+11.38%)
Aug 29, 2017 0.0660 0.0690 0.0624 0.0624 121,158 -0.01(-10.09%)
Aug 28, 2017 0.0695 0.0695 0.0694 0.0694 10,000 +0.00(+5.15%)
Aug 25, 2017 0.0692 0.0695 0.0660 0.0660 121,500 -0.00(-5.04%)
Aug 24, 2017 0.0680 0.0700 0.0680 0.0695 44,000 -0.00(-0.14%)
Aug 23, 2017 0.0700 0.0700 0.0671 0.0696 118,000 -0.00(-0.57%)
Aug 22, 2017 0.0675 0.0700 0.0674 0.0700 43,000 +0.00(+3.70%)
Aug 21, 2017 0.0651 0.0696 0.0651 0.0675 33,000 +0.00(+3.69%)
Aug 18, 2017 0.0708 0.0708 0.0651 0.0651 97,456 -0.00(-0.31%)
Aug 17, 2017 0.0680 0.0750 0.0630 0.0653 100,457 -0.00(-3.97%)
Aug 16, 2017 0.0689 0.0690 0.0669 0.0680 50,394 +0.00(+6.25%)
Aug 15, 2017 0.0689 0.0689 0.0630 0.0640 52,204 -0.00(-7.11%)
Aug 14, 2017 0.0631 0.0689 0.0630 0.0689 11,028 -0.00(-1.01%)
Aug 11, 2017 0.0651 0.0699 0.0650 0.0696 85,500 +0.00(+1.02%)
Aug 10, 2017 0.0680 0.0700 0.0651 0.0689 170,500 -0.00(-1.57%)
Aug 09, 2017 0.0680 0.0700 0.0680 0.0700 35,000 +0.00(+7.53%)
Aug 08, 2017 0.0651 0.0709 0.0651 0.0651 89,102 -0.00(-5.65%)
Aug 07, 2017 0.0625 0.0700 0.0625 0.0690 37,713 -0.00(-1.29%)
Aug 04, 2017 0.0690 0.0719 0.0690 0.0699 26,594 +0.00(+1.30%)
Aug 03, 2017 0.0700 0.0700 0.0690 0.0690 102,245 -0.01(-8.00%)
Aug 02, 2017 0.0730 0.0750 0.0730 0.0750 29,597 +0.00(+0.00%)
Aug 01, 2017 0.0750 0.0752 0.0700 0.0750 100,612 +0.00(+7.14%)
Jul 31, 2017 0.0725 0.0750 0.0700 0.0700 34,717 -0.00(-2.78%)
Jul 28, 2017 0.0710 0.0725 0.0710 0.0720 84,762 +0.00(+1.41%)
Jul 27, 2017 0.0700 0.0725 0.0700 0.0710 65,962 +0.00(+3.27%)
Jul 26, 2017 0.0750 0.0750 0.0688 0.0688 68,670 +0.00(+4.01%)
Jul 25, 2017 0.0700 0.0700 0.0660 0.0661 77,062 -0.01(-8.83%)
Jul 24, 2017 0.0660 0.0725 0.0660 0.0725 216,050 +0.00(+6.62%)
Jul 21, 2017 0.0780 0.0780 0.0680 0.0680 55,500 -0.00(-2.87%)
Jul 20, 2017 0.0794 0.0794 0.0699 0.0700 220,328 -0.00(-6.65%)
Jul 19, 2017 0.0800 0.0810 0.0740 0.0750 185,600 +0.00(+7.14%)
Jul 18, 2017 0.0673 0.0790 0.0673 0.0700 5,900 -0.01(-12.50%)
Jul 17, 2017 0.0700 0.0800 0.0700 0.0800 30,000 +0.00(+1.27%)
Jul 14, 2017 0.0790 0.0790 0.0790 0.0790 1,000 +0.00(+0.00%)
Jul 13, 2017 0.0800 0.0800 0.0690 0.0790 11,250 -0.00(-1.25%)
Jul 12, 2017 0.0772 0.0813 0.0717 0.0800 311,604 +0.01(+6.67%)
Jul 11, 2017 0.0750 0.0760 0.0750 0.0750 110,000 +0.00(+0.00%)
Jul 10, 2017 0.0650 0.0750 0.0650 0.0750 32,985 +0.00(+3.45%)
Jul 07, 2017 0.0678 0.0725 0.0640 0.0725 142,635 +0.00(+6.93%)
Jul 06, 2017 0.0640 0.0678 0.0605 0.0678 106,720 -0.00(-0.15%)
Jul 05, 2017 0.0680 0.0680 0.0680 0.0679 10,000 -0.00(-0.15%)
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.