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 (%)
Mar 28, 2019 0.0499 0.0499 0.0499 0 +0.01(+15.24%)
Mar 27, 2019 0.0352 0.0433 0.0352 0.0433 25,592 +0.00(+11.03%)
Mar 26, 2019 0.0350 0.0390 0.0350 0.0390 61,482 +0.01(+28.29%)
Mar 25, 2019 0.0360 0.0360 0.0304 0.0304 143,000 -0.01(-15.32%)
Mar 22, 2019 0.0300 0.0371 0.0300 0.0359 100,600 -0.00(-10.25%)
Mar 21, 2019 0.0380 0.0400 0.0336 0.0400 319,404 +0.00(+0.00%)
Mar 20, 2019 0.0370 0.0400 0.0370 0.0400 32,000 +0.00(+8.11%)
Mar 19, 2019 0.0400 0.0400 0.0370 0.0370 110,045 -0.01(-12.74%)
Mar 18, 2019 0.0401 0.0424 0.0400 0.0424 119,710 -0.00(-1.40%)
Mar 15, 2019 0.0430 0.0430 0.0430 0.0430 52,800 +0.00(+0.00%)
Mar 14, 2019 0.0430 0.0430 0.0430 0.0430 3,840 +0.00(+2.87%)
Mar 13, 2019 0.0401 0.0457 0.0401 0.0418 30,000 -0.01(-11.06%)
Mar 12, 2019 0.0400 0.0470 0.0400 0.0470 109,468 +0.00(+3.30%)
Mar 11, 2019 0.0400 0.0478 0.0400 0.0455 14,879 +0.00(+0.00%)
Mar 08, 2019 0.0400 0.0479 0.0400 0.0455 72,000 -0.00(-0.66%)
Mar 07, 2019 0.0400 0.0458 0.0400 0.0458 94,197 +0.00(+0.66%)
Mar 06, 2019 0.0440 0.0479 0.0400 0.0455 91,499 +0.00(+0.00%)
Mar 05, 2019 0.0401 0.0471 0.0400 0.0455 67,500 -0.00(-7.14%)
Mar 04, 2019 0.0490 0.0490 0.0463 0.0490 28,800 +0.00(+1.45%)
Mar 01, 2019 0.0500 0.0500 0.0350 0.0483 97,900 -0.01(-13.44%)
Feb 28, 2019 0.0490 0.0559 0.0490 0.0558 20,157 +0.00(+0.00%)
Feb 27, 2019 0.0505 0.0558 0.0505 0.0558 6,000 +0.01(+10.50%)
Feb 26, 2019 0.0500 0.0520 0.0450 0.0505 95,175 +0.00(+0.00%)
Feb 25, 2019 0.0501 0.0584 0.0500 0.0505 233,510 -0.01(-13.53%)
Feb 22, 2019 0.0580 0.0584 0.0500 0.0584 30,000 +0.00(+3.91%)
Feb 21, 2019 0.0584 0.0584 0.0500 0.0562 21,840 -0.00(-3.77%)
Feb 20, 2019 0.0583 0.0584 0.0583 0.0584 18,400 +0.00(+0.17%)
Feb 19, 2019 0.0500 0.0583 0.0500 0.0583 11,800 +0.00(+3.00%)
Feb 15, 2019 0.0525 0.0566 0.0525 0.0566 11,000 +0.00(+1.25%)
Feb 14, 2019 0.0559 0.0559 0.0559 0.0559 10,000 -0.00(-4.44%)
Feb 13, 2019 0.0589 0.0589 0.0521 0.0585 36,500 -0.00(-0.51%)
Feb 12, 2019 0.0588 0.0589 0.0520 0.0588 23,792 +0.01(+13.08%)
Feb 11, 2019 0.0500 0.0520 0.0500 0.0520 65,357 -0.00(-5.28%)
Feb 08, 2019 0.0534 0.0549 0.0534 0.0549 46,500 -0.00(-3.00%)
Feb 07, 2019 0.0550 0.0566 0.0550 0.0566 11,096 +0.01(+13.20%)
Feb 06, 2019 0.0500 0.0500 0.0500 0.0500 12,703 -0.00(-4.21%)
Feb 05, 2019 0.0595 0.0595 0.0522 0.0522 9,794 -0.01(-12.71%)
Feb 04, 2019 0.0598 0.0598 0.0598 0.0598 2,000 +0.01(+19.60%)
Feb 01, 2019 0.0598 0.0598 0.0455 0.0500 123,000 -0.01(-10.87%)
Jan 31, 2019 0.0495 0.0597 0.0475 0.0561 42,900 -0.00(-4.75%)
Jan 29, 2019 0.0589 0.0589 0.0589 0 +0.01(+22.20%)
Jan 28, 2019 0.0482 0.0482 0.0482 0.0482 3,000 -0.01(-18.17%)
Jan 25, 2019 0.0589 0.0589 0.0589 0.0589 10,000 +0.00(+4.80%)
Jan 24, 2019 0.0562 0.0562 0.0562 0.0562 10,000 -0.00(-4.58%)
Jan 23, 2019 0.0589 0.0589 0.0589 0.0589 19,093 +0.00(+0.17%)
Jan 22, 2019 0.0455 0.0588 0.0455 0.0588 1,100 +0.00(+0.00%)
Jan 18, 2019 0.0590 0.0590 0.0496 0.0588 30,000 -0.00(-0.34%)
Jan 17, 2019 0.0599 0.0599 0.0590 0.0590 9,000 +0.01(+19.19%)
Jan 16, 2019 0.0491 0.0548 0.0491 0.0495 22,577 -0.01(-21.43%)
Jan 15, 2019 0.0630 0.0630 0.0410 0.0630 118,602 +0.00(+5.00%)
Jan 14, 2019 0.0520 0.0600 0.0520 0.0600 99,322 +0.01(+17.65%)
Jan 10, 2019 0.0510 0.0510 0.0510 0 -0.00(-1.92%)
Jan 09, 2019 0.0411 0.0520 0.0350 0.0520 394,187 +0.01(+11.59%)
Jan 08, 2019 0.0466 0.0466 0.0466 0.0466 36,000 -0.00(-6.80%)
Jan 04, 2019 0.0500 0.0500 0.0500 0 -0.00(-1.57%)
Jan 03, 2019 0.0470 0.0508 0.0380 0.0508 73,000 -0.00(-0.20%)
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.