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 )

0.0068 +0.0013 (+23.64%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
Feb 29, 2016 0.0950 0.0950 0.0852 0.0940 344,083 -0.00(-1.05%)
Feb 26, 2016 0.0899 0.0950 0.0850 0.0950 395,023 +0.01(+5.67%)
Feb 25, 2016 0.0890 0.0965 0.0820 0.0899 838,905 +0.00(+1.01%)
Feb 24, 2016 0.0900 0.0900 0.0810 0.0890 239,298 -0.00(-1.11%)
Feb 23, 2016 0.0741 0.0900 0.0700 0.0900 1,227,751 +0.02(+24.05%)
Feb 22, 2016 0.0660 0.0780 0.0654 0.0726 492,921 +0.01(+9.92%)
Feb 19, 2016 0.0700 0.0700 0.0630 0.0660 251,719 -0.01(-9.47%)
Feb 18, 2016 0.0690 0.0750 0.0660 0.0729 176,345 +0.00(+5.65%)
Feb 17, 2016 0.0670 0.0740 0.0610 0.0690 740,150 +0.01(+9.52%)
Feb 16, 2016 0.0641 0.0749 0.0615 0.0630 314,815 -0.01(-16.00%)
Feb 12, 2016 0.0750 0.0750 0.0750 0 +0.01(+10.23%)
Feb 11, 2016 0.0730 0.0751 0.0600 0.0680 277,125 -0.01(-7.80%)
Feb 10, 2016 0.0700 0.0750 0.0660 0.0738 158,824 -0.01(-13.07%)
Feb 09, 2016 0.0800 0.0849 0.0700 0.0849 262,964 +0.00(+0.47%)
Feb 08, 2016 0.1100 0.1100 0.0700 0.0845 356,202 -0.00(-0.59%)
Feb 05, 2016 0.0800 0.1110 0.0780 0.0850 537,927 +0.01(+7.59%)
Feb 04, 2016 0.0670 0.0790 0.0663 0.0790 742,980 +0.01(+17.91%)
Feb 03, 2016 0.0641 0.0740 0.0625 0.0670 160,400 -0.00(-4.42%)
Feb 02, 2016 0.0720 0.0720 0.0694 0.0701 69,264 +0.00(+0.14%)
Feb 01, 2016 0.0785 0.0785 0.0700 0.0700 152,300 -0.01(-10.83%)
Jan 29, 2016 0.0779 0.0830 0.0700 0.0785 213,819 +0.00(+0.90%)
Jan 28, 2016 0.0770 0.0782 0.0710 0.0778 470,050 -0.00(-2.63%)
Jan 27, 2016 0.0849 0.0850 0.0710 0.0799 434,243 +0.00(+0.13%)
Jan 26, 2016 0.0789 0.0970 0.0630 0.0798 345,283 +0.00(+1.14%)
Jan 25, 2016 0.0790 0.0790 0.0701 0.0789 86,300 +0.00(+0.00%)
Jan 22, 2016 0.0790 0.0790 0.0750 0.0789 336,545 +0.00(+5.20%)
Jan 21, 2016 0.0665 0.0790 0.0600 0.0750 397,373 +0.01(+11.94%)
Jan 20, 2016 0.0650 0.0670 0.0530 0.0670 118,192 +0.00(+0.00%)
Jan 19, 2016 0.0666 0.0789 0.0610 0.0670 37,343 +0.00(+3.08%)
Jan 15, 2016 0.0650 0.0650 0.0650 0 -0.01(-17.41%)
Jan 14, 2016 0.0745 0.0790 0.0700 0.0787 265,201 +0.00(+5.64%)
Jan 13, 2016 0.0700 0.0790 0.0600 0.0745 284,929 -0.00(-3.25%)
Jan 12, 2016 0.0644 0.0770 0.0600 0.0770 162,679 +0.01(+10.00%)
Jan 11, 2016 0.0653 0.0890 0.0605 0.0700 252,981 -0.00(-1.27%)
Jan 08, 2016 0.0730 0.0780 0.0650 0.0709 193,100 +0.00(+2.60%)
Jan 07, 2016 0.0767 0.0819 0.0691 0.0691 127,575 -0.02(-22.88%)
Jan 06, 2016 0.0670 0.0896 0.0670 0.0896 67,600 -0.00(-0.11%)
Jan 05, 2016 0.0800 0.0899 0.0652 0.0897 303,484 -0.01(-9.30%)
Jan 04, 2016 0.0900 0.0999 0.0711 0.0989 172,000 +0.01(+9.89%)
Dec 31, 2015 0.0900 0.0900 0.0900 0 +0.01(+6.26%)
Dec 30, 2015 0.0900 0.0900 0.0801 0.0847 171,800 -0.01(-5.89%)
Dec 29, 2015 0.0850 0.1030 0.0821 0.0900 118,397 +0.01(+12.50%)
Dec 28, 2015 0.1000 0.1019 0.0800 0.0800 171,550 -0.02(-20.00%)
Dec 24, 2015 0.1000 0.1000 0.1000 0 -0.00(-3.01%)
Dec 23, 2015 0.1000 0.1031 0.0999 0.1031 151,061 +0.00(+0.00%)
Dec 22, 2015 0.1100 0.1100 0.1021 0.1031 44,265 -0.01(-5.76%)
Dec 21, 2015 0.1091 0.1094 0.1050 0.1094 54,750 -0.01(-8.83%)
Dec 18, 2015 0.1100 0.1300 0.1041 0.1200 64,791 -0.01(-6.98%)
Dec 17, 2015 0.1099 0.1290 0.1000 0.1290 120,300 +0.02(+17.38%)
Dec 16, 2015 0.1099 0.1290 0.1081 0.1099 31,000 +0.00(+0.00%)
Dec 15, 2015 0.1260 0.1260 0.1050 0.1099 108,175 -0.02(-12.08%)
Dec 14, 2015 0.1200 0.1250 0.1200 0.1250 20,475 -0.01(-3.85%)
Dec 11, 2015 0.1350 0.1350 0.1070 0.1300 141,000 -0.02(-12.16%)
Dec 10, 2015 0.1470 0.1480 0.1050 0.1480 117,536 +0.01(+6.47%)
Dec 09, 2015 0.1390 0.1390 0.1390 0.1390 4,263 +0.01(+6.92%)
Dec 08, 2015 0.1170 0.1490 0.1160 0.1300 36,596 +0.00(+0.00%)
Dec 07, 2015 0.1280 0.1300 0.1280 0.1300 35,000 +0.00(+0.00%)
Dec 04, 2015 0.1161 0.1300 0.1161 0.1300 37,300 +0.00(+0.00%)
Dec 03, 2015 0.1160 0.1300 0.1160 0.1300 41,000 +0.01(+7.44%)
Dec 02, 2015 0.1250 0.1300 0.1210 0.1210 33,297 -0.01(-6.71%)
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.