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

Flame Seal Products Inc (OP: FLMP )

N/A UNCHANGED
Last Price Updated: 2:00 PM EDT, Apr 30, 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 (%)
May 31, 2013 0.1800 0.1800 0.1800 0 +0.05(+38.57%)
May 30, 2013 0.1280 0.1300 0.1280 0.1299 20,600 +0.00(+2.28%)
May 28, 2013 0.1270 0.1270 0.1270 0 -0.00(-2.31%)
May 21, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 13, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 07, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 06, 2013 0.1000 0.1300 0.1000 0.1300 5,700 +0.00(+0.00%)
May 03, 2013 0.1100 0.1300 0.1000 0.1300 43,867 +0.00(+0.00%)
May 02, 2013 0.1100 0.1300 0.1100 0.1300 6,634 +0.00(+0.08%)
Apr 30, 2013 0.1299 0.1299 0.1299 0 -0.01(-7.21%)
Apr 29, 2013 0.1110 0.1400 0.1110 0.1400 4,600 -0.01(-6.60%)
Apr 25, 2013 0.1499 0.1499 0.1499 0.1499 0 +0.04(+35.05%)
Apr 24, 2013 0.1300 0.1349 0.1110 0.1110 15,666 -0.04(-25.95%)
Apr 23, 2013 0.1440 0.1499 0.1440 0.1499 4,518 +0.00(+0.00%)
Apr 19, 2013 0.1499 0.1499 0.1499 0.1499 0 +0.00(+3.38%)
Apr 18, 2013 0.1001 0.1450 0.1001 0.1450 11,410 -0.00(-1.36%)
Apr 17, 2013 0.1390 0.1470 0.1390 0.1470 12,500 -0.00(-2.00%)
Apr 10, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 09, 2013 0.1000 0.1500 0.1000 0.1500 26,452 +0.05(+50.00%)
Apr 08, 2013 0.1000 0.1000 0.1000 0.1000 12,900 -0.03(-24.64%)
Apr 02, 2013 0.1327 0.1327 0.1327 0 -0.05(-26.28%)
Apr 01, 2013 0.1005 0.1800 0.1005 0.1800 1,420 +0.00(+0.00%)
Mar 19, 2013 0.1800 0.1800 0.1800 0 +0.08(+80.00%)
Mar 18, 2013 0.1000 0.1000 0.1000 0.1000 19,210 +0.00(+0.00%)
Mar 15, 2013 0.1500 0.1800 0.1000 0.1000 51,900 -0.08(-44.44%)
Mar 14, 2013 0.1641 0.1800 0.1500 0.1800 4,400 +0.00(+0.00%)
Mar 13, 2013 0.1500 0.1800 0.1500 0.1800 1,500 +0.00(+0.00%)
Mar 11, 2013 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Mar 08, 2013 0.1641 0.1641 0.1500 0.1500 5,500 -0.03(-16.67%)
Mar 07, 2013 0.1642 0.1800 0.1500 0.1800 9,625 +0.00(+0.00%)
Mar 05, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 04, 2013 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-5.26%)
Mar 01, 2013 0.1900 0.1900 0.1900 0.1900 500 -0.01(-5.00%)
Feb 25, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 22, 2013 0.1700 0.2000 0.1700 0.2000 59,483 +0.01(+5.26%)
Feb 21, 2013 0.1700 0.1900 0.1700 0.1900 1,000 +0.00(+0.00%)
Feb 14, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 07, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 06, 2013 0.1900 0.1900 0.1900 0.1900 600 +0.00(+0.00%)
Feb 04, 2013 0.1700 0.1900 0.1700 0.1900 7,550 +0.00(+0.00%)
Jan 31, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 29, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 25, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 24, 2013 0.1900 0.1900 0.1400 0.1900 2,025 +0.04(+26.67%)
Jan 23, 2013 0.1400 0.1500 0.1400 0.1500 7,700 -0.02(-11.76%)
Jan 22, 2013 0.1365 0.1700 0.1365 0.1700 1,600 -0.02(-10.53%)
Jan 16, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 15, 2013 0.1361 0.1900 0.1361 0.1900 3,350 +0.00(+0.00%)
Jan 14, 2013 0.1301 0.1900 0.1301 0.1900 1,500 +0.00(+0.00%)
Jan 12, 2013 0.1900 0.1900 0.1825 0.1900 2,050 +0.00(+0.00%)
Jan 11, 2013 0.1900 0.1900 0.1825 0.1900 2,050 +0.00(+0.00%)
Jan 09, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 08, 2013 0.1900 0.1900 0.1376 0.1900 2,200 +0.02(+11.76%)
Jan 07, 2013 0.1500 0.1700 0.1500 0.1700 10,818 -0.01(-6.85%)
Jan 04, 2013 0.1825 0.1825 0.1825 0.1825 800 -0.02(-8.70%)
Jan 03, 2013 0.1999 0.1999 0.1300 0.1999 1,368 +0.06(+48.07%)
Jan 02, 2013 0.1350 0.1350 0.1350 0.1350 1,642 -0.06(-32.47%)
Dec 31, 2012 0.1110 0.1999 0.1110 0.1999 79,400 -0.00(-0.05%)
Dec 24, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 20, 2012 0.2000 0.2000 0.2000 0 +0.02(+14.09%)
Dec 19, 2012 0.1111 0.1753 0.1111 0.1753 700 -0.02(-12.35%)
Dec 18, 2012 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Dec 17, 2012 0.2000 0.2100 0.2000 0.2100 700 +0.01(+5.00%)
Dec 14, 2012 0.1600 0.2000 0.1600 0.2000 2,200 +0.00(+0.00%)
Dec 13, 2012 0.1600 0.2000 0.1600 0.2000 35,500 +0.04(+25.00%)
Dec 12, 2012 0.2000 0.2000 0.1121 0.1600 54,800 -0.04(-20.00%)
Dec 06, 2012 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 05, 2012 0.1500 0.2100 0.1500 0.2100 8,200 +0.00(+0.00%)
Dec 03, 2012 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Nov 30, 2012 0.1550 0.1800 0.1550 0.1800 15,500 -0.03(-14.29%)
Nov 29, 2012 0.2100 0.2100 0.2100 0.2100 648 +0.02(+10.53%)
Nov 28, 2012 0.1550 0.1900 0.1550 0.1900 1,552 -0.02(-9.52%)
Nov 26, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 19, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 16, 2012 0.1550 0.2100 0.1550 0.2100 3,800 +0.00(+0.00%)
Nov 14, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 13, 2012 0.1550 0.2100 0.1550 0.2100 10,800 +0.00(+0.00%)
Nov 12, 2012 0.1710 0.2100 0.1600 0.2100 15,508 -0.01(-4.55%)
Nov 07, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 06, 2012 0.1650 0.2200 0.1650 0.2200 1,000 +0.00(+0.00%)
Nov 05, 2012 0.1800 0.2200 0.1800 0.2200 16,600 +0.00(+0.00%)
Nov 02, 2012 0.1700 0.2200 0.1650 0.2200 10,700 -0.01(-4.35%)
Oct 18, 2012 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Oct 17, 2012 0.2000 0.2000 0.2000 0.2000 1,700 -0.01(-4.76%)
Oct 16, 2012 0.1600 0.2100 0.1600 0.2100 4,500 +0.00(+0.00%)
Oct 15, 2012 0.1900 0.2100 0.1600 0.2100 13,900 -0.02(-8.70%)
Oct 08, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 06, 2012 0.2000 0.2300 0.2000 0.2300 28,525 +0.00(+0.00%)
Oct 05, 2012 0.2000 0.2300 0.2000 0.2300 28,525 +0.00(+0.00%)
Oct 04, 2012 0.2300 0.2300 0.2300 0.2300 5,872 +0.00(+0.00%)
Oct 03, 2012 0.2000 0.2300 0.2000 0.2300 3,500 -0.02(-8.00%)
Oct 02, 2012 0.1500 0.2500 0.0500 0.2500 9,350 +0.00(+0.00%)
Sep 26, 2012 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 25, 2012 0.2390 0.2500 0.1800 0.2500 8,450 +0.00(+0.00%)
Sep 24, 2012 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Sep 21, 2012 0.1950 0.2500 0.1950 0.2500 750 +0.00(+0.00%)
Sep 20, 2012 0.2000 0.2500 0.2000 0.2500 6,122 +0.00(+0.00%)
Sep 18, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 17, 2012 0.2000 0.2500 0.2000 0.2500 1,220 +0.00(+0.00%)
Sep 14, 2012 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Sep 13, 2012 0.2000 0.2500 0.2000 0.2500 4,700 +0.00(+0.00%)
Sep 12, 2012 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Sep 11, 2012 0.2000 0.2500 0.2000 0.2500 7,300 -0.05(-16.67%)
Sep 04, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 22, 2012 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 17, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 16, 2012 0.2400 0.3000 0.2400 0.3000 5,450 +0.00(+0.00%)
Aug 15, 2012 0.3000 0.3000 0.3000 0.3000 6,620 +0.00(+0.00%)
Aug 13, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 11, 2012 0.2100 0.3000 0.2100 0.3000 12,410 +0.00(+0.00%)
Aug 10, 2012 0.2100 0.3000 0.2100 0.3000 12,410 +0.03(+11.11%)
Aug 09, 2012 0.2500 0.2700 0.2400 0.2700 6,400 +0.00(+0.00%)
Aug 02, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 01, 2012 0.2150 0.2700 0.2000 0.2700 7,000 +0.00(+0.00%)
Jul 31, 2012 0.2700 0.2700 0.2700 0.2700 2,210 +0.00(+0.00%)
Jul 30, 2012 0.2500 0.2700 0.2500 0.2700 6,800 +0.02(+8.00%)
Jul 27, 2012 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jul 26, 2012 0.2500 0.2500 0.2500 0.2500 5,994 +0.00(+0.00%)
Jul 25, 2012 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Jul 23, 2012 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jul 20, 2012 0.2200 0.2300 0.2200 0.2300 25,592 +0.01(+4.55%)
Jul 19, 2012 0.1950 0.2200 0.1950 0.2200 2,660 +0.00(+0.00%)
Jul 18, 2012 0.1950 0.2200 0.1950 0.2200 2,500 +0.00(+0.00%)
Jul 14, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 13, 2012 0.2000 0.2200 0.2000 0.2200 6,910 +0.00(+0.00%)
Jul 12, 2012 0.2100 0.2200 0.1950 0.2200 7,230 +0.01(+4.76%)
Jul 11, 2012 0.2000 0.2100 0.2000 0.2100 46,927 +0.01(+5.00%)
Jul 10, 2012 0.2000 0.2000 0.1900 0.2000 6,035 +0.00(+0.00%)
Jul 09, 2012 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jul 03, 2012 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 02, 2012 0.1800 0.1900 0.1800 0.1900 5,700 +0.01(+5.56%)
Jun 29, 2012 0.1600 0.1800 0.1600 0.1800 2,238 +0.03(+20.00%)
Jun 28, 2012 0.1400 0.1900 0.1400 0.1500 79,250 -0.04(-21.05%)
Jun 22, 2012 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Jun 18, 2012 0.1600 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Jun 15, 2012 0.1400 0.1400 0.1400 0.1400 1,000 -0.05(-25.53%)
Jun 14, 2012 0.1400 0.1880 0.1100 0.1880 19,111 +0.05(+34.29%)
Jun 13, 2012 0.1000 0.1400 0.1000 0.1400 2,387 +0.00(+0.00%)
Jun 12, 2012 0.1400 0.1400 0.1000 0.1400 13,386 +0.00(+0.00%)
Jun 11, 2012 0.1400 0.1880 0.1400 0.1400 25,000 +0.00(+0.00%)
Jun 08, 2012 0.1500 0.1500 0.1400 0.1400 18,163 -0.01(-6.67%)
Jun 07, 2012 0.1400 0.1700 0.1400 0.1500 36,100 +0.01(+7.14%)
Jun 06, 2012 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Jun 05, 2012 0.1700 0.1700 0.1400 0.1400 10,250 -0.03(-17.65%)
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.