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 )

0.0068 +0.0013 (+23.64%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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, 2016 0.0566 0.0570 0.0521 0.0521 121,959 -0.00(-8.27%)
May 27, 2016 0.0568 0.0568 0.0568 0 +0.00(+9.23%)
May 26, 2016 0.0551 0.0594 0.0520 0.0520 142,500 -0.01(-10.34%)
May 25, 2016 0.0580 0.0600 0.0541 0.0580 232,000 +0.00(+7.41%)
May 24, 2016 0.0595 0.0595 0.0530 0.0540 274,434 -0.00(-2.70%)
May 23, 2016 0.0548 0.0585 0.0540 0.0555 348,853 +0.01(+11.00%)
May 20, 2016 0.0549 0.0549 0.0500 0.0500 438,092 -0.00(-7.41%)
May 19, 2016 0.0541 0.0549 0.0500 0.0540 342,163 -0.00(-0.37%)
May 18, 2016 0.0550 0.0589 0.0500 0.0542 441,092 -0.00(-1.28%)
May 17, 2016 0.0525 0.0549 0.0500 0.0549 762,766 +0.00(+4.57%)
May 16, 2016 0.0550 0.0560 0.0525 0.0525 107,322 -0.00(-3.67%)
May 13, 2016 0.0492 0.0595 0.0492 0.0545 889,030 +0.00(+9.00%)
May 12, 2016 0.0480 0.0520 0.0480 0.0500 175,935 +0.00(+6.38%)
May 11, 2016 0.0447 0.0470 0.0425 0.0470 207,480 +0.00(+0.21%)
May 10, 2016 0.0470 0.0485 0.0441 0.0469 254,000 -0.00(-7.31%)
May 09, 2016 0.0500 0.0520 0.0410 0.0506 112,890 +0.00(+1.20%)
May 06, 2016 0.0420 0.0500 0.0419 0.0500 238,089 +0.01(+19.05%)
May 05, 2016 0.0401 0.0449 0.0401 0.0420 208,059 +0.00(+0.00%)
May 04, 2016 0.0450 0.0463 0.0420 0.0420 436,310 -0.00(-10.06%)
May 03, 2016 0.0498 0.0498 0.0450 0.0467 306,271 +0.00(+3.78%)
May 02, 2016 0.0495 0.0500 0.0450 0.0450 252,500 -0.00(-3.23%)
Apr 29, 2016 0.0530 0.0530 0.0465 0.0465 256,200 -0.01(-12.26%)
Apr 28, 2016 0.0487 0.0539 0.0481 0.0530 285,026 +0.00(+7.72%)
Apr 27, 2016 0.0496 0.0496 0.0471 0.0492 134,000 -0.00(-7.69%)
Apr 26, 2016 0.0509 0.0539 0.0480 0.0533 591,417 +0.00(+9.90%)
Apr 25, 2016 0.0511 0.0520 0.0470 0.0485 138,200 +0.00(+1.04%)
Apr 22, 2016 0.0510 0.0540 0.0480 0.0480 222,200 -0.00(-7.69%)
Apr 21, 2016 0.0460 0.0599 0.0460 0.0520 116,900 +0.00(+4.00%)
Apr 20, 2016 0.0470 0.0500 0.0470 0.0500 242,393 +0.00(+8.70%)
Apr 19, 2016 0.0500 0.0505 0.0431 0.0460 584,269 -0.00(-8.00%)
Apr 18, 2016 0.0499 0.0505 0.0497 0.0500 126,900 +0.00(+0.20%)
Apr 15, 2016 0.0550 0.0550 0.0330 0.0499 1,305,739 -0.01(-13.97%)
Apr 14, 2016 0.0570 0.0600 0.0570 0.0580 153,010 -0.00(-3.20%)
Apr 13, 2016 0.0598 0.0606 0.0560 0.0599 250,100 -0.00(-0.13%)
Apr 12, 2016 0.0599 0.0625 0.0560 0.0600 582,212 -0.00(-4.91%)
Apr 11, 2016 0.0600 0.0639 0.0571 0.0631 94,400 -0.00(-3.66%)
Apr 08, 2016 0.0630 0.0655 0.0581 0.0655 192,946 +0.00(+3.97%)
Apr 07, 2016 0.0630 0.0700 0.0600 0.0630 749,837 +0.00(+1.61%)
Apr 06, 2016 0.0570 0.0670 0.0526 0.0620 813,057 +0.01(+17.87%)
Apr 05, 2016 0.0589 0.0610 0.0526 0.0526 482,703 -0.00(-4.36%)
Apr 04, 2016 0.0581 0.0619 0.0550 0.0550 55,945 -0.00(-6.78%)
Apr 01, 2016 0.0664 0.0664 0.0560 0.0590 145,138 -0.01(-11.14%)
Mar 31, 2016 0.0542 0.0669 0.0542 0.0664 267,397 +0.01(+8.85%)
Mar 30, 2016 0.0600 0.0668 0.0560 0.0610 140,917 +0.00(+1.84%)
Mar 29, 2016 0.0669 0.0669 0.0540 0.0599 179,194 -0.01(-10.46%)
Mar 28, 2016 0.0600 0.0669 0.0600 0.0669 78,203 +0.01(+11.50%)
Mar 24, 2016 0.0600 0.0600 0.0600 0 -0.01(-10.45%)
Mar 23, 2016 0.0670 0.0670 0.0528 0.0670 286,600 +0.00(+0.00%)
Mar 22, 2016 0.0680 0.0680 0.0650 0.0670 56,700 -0.00(-4.29%)
Mar 21, 2016 0.0700 0.0700 0.0660 0.0700 29,150 +0.00(+0.14%)
Mar 18, 2016 0.0699 0.0720 0.0660 0.0699 391,002 +0.00(+2.79%)
Mar 17, 2016 0.0703 0.0703 0.0680 0.0680 127,500 -0.00(-4.76%)
Mar 16, 2016 0.0700 0.0714 0.0680 0.0714 48,100 +0.00(+2.00%)
Mar 15, 2016 0.0724 0.0735 0.0665 0.0700 67,600 -0.00(-4.63%)
Mar 14, 2016 0.0710 0.0760 0.0661 0.0734 304,332 +0.00(+4.86%)
Mar 11, 2016 0.0696 0.0700 0.0650 0.0700 627,130 +0.00(+1.45%)
Mar 10, 2016 0.0800 0.0800 0.0690 0.0690 352,829 -0.01(-13.75%)
Mar 09, 2016 0.0800 0.0800 0.0720 0.0800 381,083 -0.01(-5.88%)
Mar 08, 2016 0.0880 0.0940 0.0790 0.0850 513,928 -0.01(-9.57%)
Mar 07, 2016 0.0927 0.0940 0.0890 0.0940 226,101 +0.00(+0.11%)
Mar 04, 2016 0.0900 0.0939 0.0877 0.0939 329,100 +0.00(+4.33%)
Mar 03, 2016 0.0940 0.0940 0.0876 0.0900 562,649 +0.00(+0.00%)
Mar 02, 2016 0.0910 0.0940 0.0851 0.0900 235,317 -0.00(-0.18%)
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.