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 29, 2014 0.1380 0.1380 0.1380 0.1380 0 +0.00(+2.99%)
May 28, 2014 0.1340 0.1340 0.1340 0.1340 1,000 +0.00(+3.08%)
May 23, 2014 0.1300 0.1300 0.1300 0 -0.00(-2.99%)
May 22, 2014 0.1340 0.1340 0.1340 0.1340 700 +0.00(+3.08%)
May 21, 2014 0.1000 0.1340 0.0800 0.1300 7,000 -0.00(-2.99%)
May 19, 2014 0.1340 0.1340 0.1340 0.1340 0 +0.03(+34.00%)
May 16, 2014 0.1000 0.1000 0.1000 0.1000 5,000 -0.03(-23.08%)
May 12, 2014 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 07, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.75%)
May 06, 2014 0.1340 0.1340 0.1340 0.1340 4,000 -0.01(-4.29%)
Apr 29, 2014 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 25, 2014 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Apr 24, 2014 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Apr 17, 2014 0.1500 0.1500 0.1500 0 -0.01(-5.66%)
Apr 07, 2014 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Apr 04, 2014 0.1799 0.1799 0.1590 0.1590 0 -0.02(-11.62%)
Apr 02, 2014 0.1799 0.1799 0.1799 0 -0.00(-0.06%)
Apr 01, 2014 0.1100 0.1800 0.1100 0.1800 10,700 -0.01(-6.25%)
Mar 27, 2014 0.1920 0.1920 0.1920 0.1920 0 +0.04(+28.00%)
Mar 26, 2014 0.1100 0.1500 0.1100 0.1500 2,600 -0.05(-25.00%)
Mar 20, 2014 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
Mar 19, 2014 0.1100 0.1200 0.1100 0.1200 3,200 +0.00(+0.00%)
Mar 18, 2014 0.1200 0.1200 0.1200 0.1200 7,000 -0.03(-20.00%)
Mar 12, 2014 0.1500 0.1500 0.1500 0 +0.06(+66.67%)
Mar 11, 2014 0.0640 0.0900 0.0640 0.0900 124,763 +0.03(+40.62%)
Mar 10, 2014 0.0623 0.0646 0.0520 0.0640 61,839 +0.00(+2.73%)
Mar 07, 2014 0.0503 0.0623 0.0503 0.0623 0 +0.00(+0.00%)
Mar 05, 2014 0.0623 0.0623 0.0623 0 +0.00(+0.00%)
Mar 04, 2014 0.0503 0.0623 0.0503 0.0623 31,000 -0.00(-2.35%)
Feb 28, 2014 0.0638 0.0638 0.0638 0 +0.00(+0.00%)
Feb 26, 2014 0.0638 0.0638 0.0638 0 -0.00(-0.93%)
Feb 24, 2014 0.0644 0.0644 0.0644 0 -0.00(-0.31%)
Feb 18, 2014 0.0646 0.0646 0.0646 0 +0.00(+0.00%)
Feb 14, 2014 0.0646 0.0646 0.0646 0 +0.00(+0.00%)
Feb 10, 2014 0.0646 0.0646 0.0646 0 -0.00(-0.46%)
Feb 07, 2014 0.0567 0.0649 0.0503 0.0649 0 -0.00(-3.13%)
Feb 04, 2014 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Jan 30, 2014 0.0670 0.0670 0.0670 0.0670 0 -0.01(-16.25%)
Jan 16, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 13, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.01(+8.11%)
Dec 31, 2013 0.0740 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Dec 27, 2013 0.0740 0.0740 0.0740 0 +0.02(+48.00%)
Dec 26, 2013 0.0500 0.0700 0.0475 0.0500 99,175 -0.01(-16.67%)
Dec 24, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2013 0.0500 0.0740 0.0500 0.0600 42,048 -0.01(-18.92%)
Dec 17, 2013 0.0740 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Dec 13, 2013 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Dec 10, 2013 0.0740 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Dec 06, 2013 0.0740 0.0740 0.0740 0 -0.00(-1.33%)
Dec 03, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 26, 2013 0.0750 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Nov 25, 2013 0.0700 0.0900 0.0650 0.0900 15,000 +0.00(+0.00%)
Nov 22, 2013 0.0700 0.0900 0.0700 0.0900 17,000 +0.02(+28.57%)
Nov 21, 2013 0.0700 0.0700 0.0700 0.0700 21,800 -0.02(-22.22%)
Nov 19, 2013 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Nov 18, 2013 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-10.11%)
Nov 15, 2013 0.0650 0.0890 0.0650 0.0890 84,400 +0.02(+27.14%)
Nov 14, 2013 0.0700 0.0800 0.0450 0.0700 92,700 +0.00(+0.00%)
Nov 11, 2013 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Nov 05, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 01, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 31, 2013 0.0650 0.0900 0.0650 0.0900 5,800 +0.00(+0.00%)
Oct 29, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 28, 2013 0.0650 0.0900 0.0650 0.0900 5,700 +0.00(+0.00%)
Oct 24, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 16, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 15, 2013 0.0900 0.0900 0.0650 0.0900 1,900 +0.02(+38.46%)
Oct 14, 2013 0.0650 0.0650 0.0650 0.0650 5,800 -0.04(-35.00%)
Oct 10, 2013 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Oct 09, 2013 0.0750 0.0800 0.0750 0.0800 5,800 -0.01(-8.99%)
Oct 07, 2013 0.0879 0.0879 0.0879 0 -0.01(-12.10%)
Oct 03, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 25, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 24, 2013 0.1000 0.1000 0.0850 0.1000 6,700 -0.02(-20.00%)
Sep 20, 2013 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 19, 2013 0.1300 0.1300 0.1300 0.1300 700 +0.01(+8.33%)
Sep 17, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 12, 2013 0.1300 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Sep 11, 2013 0.1500 0.1500 0.1500 0.1500 1,000 +0.02(+15.38%)
Sep 09, 2013 0.1300 0.1300 0.1300 0 +0.01(+9.34%)
Sep 04, 2013 0.1189 0.1189 0.1189 0 +0.00(+0.00%)
Sep 03, 2013 0.1000 0.1199 0.1000 0.1189 28,066 -0.03(-20.63%)
Aug 29, 2013 0.1498 0.1498 0.1498 0 -0.00(-0.13%)
Aug 22, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 20, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 16, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 15, 2013 0.1500 0.1500 0.1150 0.1500 10,900 +0.03(+30.43%)
Aug 14, 2013 0.1300 0.1362 0.1150 0.1150 11,100 -0.03(-23.33%)
Aug 13, 2013 0.1210 0.1500 0.0400 0.1500 71,700 +0.00(+0.00%)
Aug 12, 2013 0.1200 0.1500 0.1200 0.1500 1,050 +0.00(+0.00%)
Aug 08, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 07, 2013 0.1500 0.1500 0.1500 0.1500 6,000 +0.01(+3.45%)
Aug 05, 2013 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Aug 01, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 30, 2013 0.1600 0.1600 0.1600 0 -0.05(-23.81%)
Jul 17, 2013 0.2100 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 16, 2013 0.1400 0.2000 0.1400 0.2000 32,082 +0.05(+33.33%)
Jul 10, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 08, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 05, 2013 0.1400 0.1500 0.1400 0.1500 43,597 +0.00(+0.00%)
Jun 21, 2013 0.1500 0.1500 0.1500 0 +0.01(+4.90%)
Jun 20, 2013 0.1430 0.1430 0.1430 0.1430 10,000 +0.00(+0.00%)
Jun 17, 2013 0.1430 0.1430 0.1430 0 +0.00(+0.00%)
Jun 13, 2013 0.1430 0.1430 0.1430 0.1430 0 +0.00(+0.00%)
Jun 12, 2013 0.1200 0.1430 0.1200 0.1430 1,900 +0.00(+0.00%)
Jun 11, 2013 0.1200 0.1500 0.1200 0.1430 2,050 -0.01(-4.67%)
Jun 10, 2013 0.1500 0.1500 0.1500 0.1500 100 -0.03(-16.67%)
Jun 07, 2013 0.1500 0.1800 0.1500 0.1800 2,900 +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.