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 )

0.0074 -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 (%)
Feb 26, 2021 0.0750 0.0800 0.0678 0.0799 189,500 +0.00(+6.53%)
Feb 25, 2021 0.0742 0.0750 0.0700 0.0750 208,766 +0.00(+4.17%)
Feb 24, 2021 0.0787 0.0800 0.0600 0.0720 431,891 -0.01(-8.51%)
Feb 23, 2021 0.0700 0.0850 0.0625 0.0787 474,647 +0.00(+3.01%)
Feb 22, 2021 0.0786 0.0899 0.0700 0.0764 602,556 -0.00(-4.50%)
Feb 19, 2021 0.0900 0.0904 0.0765 0.0800 510,500 +0.00(+0.88%)
Feb 18, 2021 0.0848 0.0890 0.0689 0.0793 984,326 -0.00(-5.03%)
Feb 17, 2021 0.0684 0.0895 0.0657 0.0835 1,777,077 +0.01(+21.01%)
Feb 16, 2021 0.0735 0.0780 0.0605 0.0690 448,402 -0.00(-1.43%)
Feb 12, 2021 0.0720 0.0790 0.0660 0.0700 868,400 +0.00(+0.00%)
Feb 11, 2021 0.0645 0.0700 0.0600 0.0700 832,146 +0.01(+11.11%)
Feb 10, 2021 0.0550 0.0630 0.0527 0.0630 1,249,566 +0.01(+20.00%)
Feb 09, 2021 0.0545 0.0545 0.0451 0.0525 131,406 +0.00(+5.00%)
Feb 08, 2021 0.0360 0.0544 0.0360 0.0500 485,016 +0.01(+24.69%)
Feb 05, 2021 0.0391 0.0401 0.0363 0.0401 128,100 -0.00(-1.23%)
Feb 04, 2021 0.0465 0.0465 0.0380 0.0406 438,701 -0.00(-4.47%)
Feb 03, 2021 0.0378 0.0490 0.0360 0.0425 397,881 +0.00(+12.43%)
Feb 02, 2021 0.0375 0.0450 0.0355 0.0378 314,458 -0.01(-16.00%)
Feb 01, 2021 0.0400 0.0490 0.0383 0.0450 153,600 -0.00(-8.16%)
Jan 29, 2021 0.0521 0.0560 0.0350 0.0490 868,800 -0.01(-12.50%)
Jan 28, 2021 0.0560 0.0610 0.0525 0.0560 104,888 -0.00(-3.45%)
Jan 27, 2021 0.0589 0.0599 0.0521 0.0580 164,953 -0.00(-1.69%)
Jan 26, 2021 0.0610 0.0610 0.0590 0.0590 61,800 -0.00(-2.16%)
Jan 25, 2021 0.0650 0.0650 0.0556 0.0603 134,700 +0.00(+0.50%)
Jan 22, 2021 0.0581 0.0610 0.0576 0.0600 77,400 -0.00(-0.83%)
Jan 21, 2021 0.0620 0.0620 0.0600 0.0605 347,508 -0.00(-0.82%)
Jan 20, 2021 0.0600 0.0625 0.0577 0.0610 121,400 +0.00(+4.27%)
Jan 19, 2021 0.0578 0.0600 0.0520 0.0585 47,188 +0.00(+5.22%)
Jan 15, 2021 0.0570 0.0600 0.0530 0.0556 146,000 -0.00(-2.46%)
Jan 14, 2021 0.0557 0.0600 0.0527 0.0570 232,578 +0.00(+4.40%)
Jan 13, 2021 0.0540 0.0595 0.0435 0.0546 687,620 +0.00(+5.61%)
Jan 12, 2021 0.0375 0.0540 0.0375 0.0517 408,581 +0.01(+12.15%)
Jan 11, 2021 0.0398 0.0480 0.0350 0.0461 514,257 +0.01(+23.59%)
Jan 08, 2021 0.0400 0.0600 0.0310 0.0373 2,400,700 +0.00(+2.19%)
Jan 07, 2021 0.0350 0.0395 0.0335 0.0365 712,360 +0.00(+4.29%)
Jan 06, 2021 0.0321 0.0350 0.0321 0.0350 211,724 +0.00(+9.38%)
Jan 05, 2021 0.0270 0.0320 0.0270 0.0320 158,984 +0.01(+18.52%)
Jan 04, 2021 0.0250 0.0300 0.0240 0.0270 442,092 -0.00(-1.82%)
Dec 31, 2020 0.0275 0.0275 0.0275 1,375,457 -0.00(-11.29%)
Dec 30, 2020 0.0322 0.0322 0.0280 0.0310 1,375,457 -0.00(-8.82%)
Dec 29, 2020 0.0210 0.0380 0.0200 0.0340 6,388,033 +0.01(+63.46%)
Dec 28, 2020 0.0211 0.0239 0.0202 0.0208 825,001 -0.00(-13.33%)
Dec 24, 2020 0.0220 0.0240 0.0211 0.0240 111,700 +0.00(+0.84%)
Dec 23, 2020 0.0221 0.0238 0.0210 0.0238 385,437 +0.00(+0.42%)
Dec 22, 2020 0.0240 0.0240 0.0210 0.0237 819,469 -0.00(-1.25%)
Dec 21, 2020 0.0210 0.0240 0.0210 0.0240 194,290 +0.00(+14.29%)
Dec 18, 2020 0.0220 0.0248 0.0210 0.0210 487,300 -0.00(-4.55%)
Dec 17, 2020 0.0231 0.0231 0.0220 0.0220 287,414 -0.00(-4.76%)
Dec 16, 2020 0.0235 0.0240 0.0222 0.0231 291,208 -0.00(-5.71%)
Dec 15, 2020 0.0266 0.0266 0.0230 0.0245 157,833 -0.00(-8.24%)
Dec 14, 2020 0.0220 0.0279 0.0220 0.0267 217,151 +0.00(+13.62%)
Dec 11, 2020 0.0234 0.0275 0.0210 0.0235 1,398,800 -0.00(-7.84%)
Dec 10, 2020 0.0290 0.0298 0.0239 0.0255 463,278 -0.00(-15.00%)
Dec 09, 2020 0.0330 0.0330 0.0233 0.0300 1,346,030 -0.00(-9.09%)
Dec 08, 2020 0.0306 0.0330 0.0306 0.0330 22,485 +0.00(+0.00%)
Dec 07, 2020 0.0306 0.0331 0.0306 0.0330 39,288 +0.00(+4.76%)
Dec 04, 2020 0.0310 0.0331 0.0310 0.0315 109,500 +0.00(+1.61%)
Dec 03, 2020 0.0310 0.0311 0.0310 0.0310 72,781 -0.00(-0.32%)
Dec 02, 2020 0.0310 0.0320 0.0310 0.0311 17,370 +0.00(+0.00%)
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.