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 )

0.0070 +0.0027 (+62.79%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 17, 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 31, 2021 0.0875 0.0980 0.0850 0.0970 1,579,421 +0.01(+11.11%)
Mar 30, 2021 0.0900 0.0900 0.0856 0.0873 686,874 -0.00(-3.00%)
Mar 29, 2021 0.0896 0.0920 0.0853 0.0900 121,500 -0.00(-2.17%)
Mar 26, 2021 0.0900 0.0960 0.0875 0.0920 1,084,100 +0.01(+5.75%)
Mar 25, 2021 0.0780 0.0910 0.0757 0.0870 348,920 +0.00(+6.10%)
Mar 24, 2021 0.0700 0.0820 0.0671 0.0820 470,108 +0.01(+15.49%)
Mar 23, 2021 0.0650 0.0750 0.0600 0.0710 694,416 +0.00(+1.43%)
Mar 22, 2021 0.0750 0.0750 0.0683 0.0700 168,756 -0.01(-6.79%)
Mar 19, 2021 0.0783 0.0800 0.0710 0.0751 214,500 -0.00(-6.13%)
Mar 18, 2021 0.0888 0.0890 0.0800 0.0800 47,768 -0.00(-2.44%)
Mar 17, 2021 0.0803 0.0850 0.0800 0.0820 109,610 +0.01(+9.19%)
Mar 16, 2021 0.0825 0.0850 0.0751 0.0751 103,827 -0.01(-11.65%)
Mar 15, 2021 0.0700 0.0860 0.0601 0.0850 738,758 +0.01(+18.06%)
Mar 12, 2021 0.0720 0.0720 0.0663 0.0720 43,700 +0.00(+2.86%)
Mar 11, 2021 0.0601 0.0700 0.0601 0.0700 337,083 +0.00(+5.26%)
Mar 10, 2021 0.0700 0.0700 0.0602 0.0665 45,284 +0.00(+5.56%)
Mar 09, 2021 0.0655 0.0700 0.0600 0.0630 237,073 +0.00(+2.61%)
Mar 08, 2021 0.0675 0.0700 0.0603 0.0614 200,614 -0.01(-12.29%)
Mar 05, 2021 0.0623 0.0700 0.0623 0.0700 271,200 +0.00(+3.09%)
Mar 04, 2021 0.0717 0.0800 0.0639 0.0679 355,250 -0.00(-5.69%)
Mar 03, 2021 0.0800 0.0830 0.0695 0.0720 230,522 -0.00(-3.10%)
Mar 02, 2021 0.0800 0.0800 0.0712 0.0743 46,100 -0.01(-7.12%)
Mar 01, 2021 0.0755 0.0800 0.0713 0.0800 130,147 +0.00(+0.13%)
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%)
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.