Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexpoint Sensor Systems Inc (OP: FLXT )

0.0072 +0.0002 (+2.86%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 18, 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 (%)
Nov 30, 2017 0.0900 0.0900 0.0800 0.0850 113,475 +0.00(+5.72%)
Nov 29, 2017 0.0900 0.0949 0.0804 0.0804 113,565 -0.01(-10.67%)
Nov 28, 2017 0.0950 0.0950 0.0850 0.0900 77,150 +0.01(+10.70%)
Nov 27, 2017 0.0850 0.0950 0.0805 0.0813 218,945 -0.01(-13.51%)
Nov 22, 2017 0.0940 0.0940 0.0940 0 -0.01(-5.05%)
Nov 21, 2017 0.0900 0.0990 0.0856 0.0990 72,395 -0.00(-0.40%)
Nov 20, 2017 0.0994 0.0994 0.0900 0.0994 43,584 -0.00(-0.10%)
Nov 17, 2017 0.0866 0.1000 0.0855 0.0995 159,974 +0.01(+14.63%)
Nov 16, 2017 0.1100 0.1100 0.0770 0.0868 416,518 -0.02(-19.63%)
Nov 15, 2017 0.1050 0.1080 0.0967 0.1080 135,181 +0.01(+11.34%)
Nov 14, 2017 0.1080 0.1080 0.0970 0.0970 92,474 -0.01(-10.19%)
Nov 13, 2017 0.1050 0.1100 0.1050 0.1080 69,400 +0.00(+2.86%)
Nov 10, 2017 0.1124 0.1124 0.1000 0.1050 69,815 -0.01(-4.55%)
Nov 09, 2017 0.1100 0.1163 0.1075 0.1100 117,768 +0.00(+0.00%)
Nov 08, 2017 0.1099 0.1149 0.1000 0.1100 151,750 +0.00(+0.00%)
Nov 07, 2017 0.1110 0.1196 0.1100 0.1100 76,719 -0.01(-4.35%)
Nov 06, 2017 0.1150 0.1198 0.1133 0.1150 207,500 -0.00(-2.44%)
Nov 03, 2017 0.1150 0.1179 0.1092 0.1179 51,550 -0.00(-0.02%)
Nov 02, 2017 0.1199 0.1200 0.1005 0.1179 118,512 -0.00(-1.67%)
Nov 01, 2017 0.1150 0.1200 0.1050 0.1199 145,717 -0.00(-0.08%)
Oct 31, 2017 0.1198 0.1200 0.1150 0.1200 60,440 +0.00(+0.08%)
Oct 30, 2017 0.1200 0.1200 0.1100 0.1199 134,466 -0.00(-0.08%)
Oct 27, 2017 0.1200 0.1200 0.1125 0.1200 60,137 +0.00(+2.13%)
Oct 26, 2017 0.1179 0.1200 0.1175 0.1175 71,883 +0.00(+0.00%)
Oct 25, 2017 0.1200 0.1250 0.1155 0.1175 189,729 -0.00(-2.08%)
Oct 24, 2017 0.1235 0.1245 0.1200 0.1200 48,529 +0.00(+4.35%)
Oct 23, 2017 0.1125 0.1220 0.1125 0.1150 123,884 +0.00(+0.00%)
Oct 20, 2017 0.1200 0.1210 0.1100 0.1150 110,029 -0.00(-4.17%)
Oct 19, 2017 0.1150 0.1200 0.1100 0.1200 121,575 +0.00(+4.35%)
Oct 18, 2017 0.1000 0.1200 0.0975 0.1150 384,469 +0.02(+17.47%)
Oct 17, 2017 0.0980 0.1000 0.0950 0.0979 277,843 -0.00(-0.02%)
Oct 16, 2017 0.0980 0.1000 0.0901 0.0979 154,692 +0.00(+3.08%)
Oct 13, 2017 0.0841 0.0980 0.0837 0.0950 268,079 +0.01(+13.10%)
Oct 12, 2017 0.0825 0.0869 0.0795 0.0840 157,089 +0.00(+5.00%)
Oct 11, 2017 0.0780 0.0880 0.0740 0.0800 455,638 +0.01(+7.96%)
Oct 10, 2017 0.0790 0.0800 0.0741 0.0741 285,235 -0.00(-6.20%)
Oct 09, 2017 0.0780 0.0800 0.0721 0.0790 227,424 +0.00(+3.95%)
Oct 06, 2017 0.0780 0.0780 0.0740 0.0760 84,327 -0.00(-2.56%)
Oct 05, 2017 0.0800 0.0831 0.0722 0.0780 286,573 -0.00(-2.50%)
Oct 04, 2017 0.0750 0.0800 0.0720 0.0800 346,500 +0.01(+11.11%)
Oct 03, 2017 0.0720 0.0720 0.0680 0.0720 66,005 +0.00(+2.86%)
Oct 02, 2017 0.0740 0.0750 0.0700 0.0700 92,499 -0.00(-1.41%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.