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 28, 2021 0.0781 0.0781 0.0711 0.0780 263,739 +0.00(+4.00%)
May 27, 2021 0.0700 0.0750 0.0680 0.0750 377,175 +0.00(+2.04%)
May 26, 2021 0.0730 0.0780 0.0700 0.0735 322,887 +0.00(+7.14%)
May 25, 2021 0.0730 0.0730 0.0650 0.0686 555,474 -0.00(-4.72%)
May 24, 2021 0.0725 0.0760 0.0700 0.0720 162,364 -0.00(-1.23%)
May 21, 2021 0.0800 0.0800 0.0705 0.0729 92,770 -0.00(-5.32%)
May 20, 2021 0.0790 0.0800 0.0750 0.0770 306,291 +0.00(+0.00%)
May 19, 2021 0.0770 0.0790 0.0705 0.0770 121,470 -0.00(-0.39%)
May 18, 2021 0.0775 0.0790 0.0706 0.0773 193,489 -0.00(-1.53%)
May 17, 2021 0.0767 0.0790 0.0724 0.0785 160,870 +0.00(+2.21%)
May 14, 2021 0.0790 0.0790 0.0703 0.0768 284,915 +0.00(+1.19%)
May 13, 2021 0.0724 0.0793 0.0698 0.0759 172,033 -0.00(-3.07%)
May 12, 2021 0.0736 0.0800 0.0736 0.0783 92,970 -0.00(-1.01%)
May 11, 2021 0.0795 0.0800 0.0751 0.0791 175,420 -0.00(-0.50%)
May 10, 2021 0.0800 0.0800 0.0772 0.0795 281,153 -0.00(-0.63%)
May 07, 2021 0.0822 0.0822 0.0786 0.0800 215,930 +0.00(+0.00%)
May 06, 2021 0.0860 0.0860 0.0722 0.0800 328,319 -0.01(-5.88%)
May 05, 2021 0.0880 0.0900 0.0836 0.0850 95,276 -0.00(-4.28%)
May 04, 2021 0.0950 0.0950 0.0860 0.0888 197,588 -0.00(-1.33%)
May 03, 2021 0.0950 0.0950 0.0882 0.0900 272,603 +0.00(+2.04%)
Apr 30, 2021 0.0985 0.0985 0.0850 0.0882 350,400 -0.01(-7.16%)
Apr 29, 2021 0.0950 0.0950 0.0852 0.0950 508,255 +0.00(+4.40%)
Apr 28, 2021 0.0965 0.1080 0.0887 0.0910 1,205,933 -0.01(-9.00%)
Apr 27, 2021 0.1050 0.1050 0.0943 0.1000 390,268 +0.00(+0.00%)
Apr 26, 2021 0.0875 0.1050 0.0875 0.1000 709,105 +0.01(+14.29%)
Apr 23, 2021 0.0850 0.0899 0.0850 0.0875 120,600 +0.00(+1.04%)
Apr 22, 2021 0.0860 0.0866 0.0847 0.0866 162,725 +0.00(+0.70%)
Apr 21, 2021 0.0875 0.0875 0.0850 0.0860 207,900 +0.00(+3.24%)
Apr 20, 2021 0.0833 0.0900 0.0833 0.0833 181,014 -0.01(-7.44%)
Apr 19, 2021 0.0850 0.1000 0.0800 0.0900 489,232 +0.00(+5.88%)
Apr 16, 2021 0.0810 0.0850 0.0809 0.0850 379,100 -0.00(-0.12%)
Apr 15, 2021 0.0830 0.0950 0.0768 0.0851 728,058 +0.00(+0.95%)
Apr 14, 2021 0.0807 0.0860 0.0806 0.0843 382,193 +0.00(+2.80%)
Apr 13, 2021 0.0860 0.0860 0.0800 0.0820 217,605 -0.00(-3.53%)
Apr 12, 2021 0.0825 0.0918 0.0825 0.0850 405,489 -0.00(-4.49%)
Apr 09, 2021 0.0930 0.0955 0.0880 0.0890 867,000 -0.01(-5.32%)
Apr 08, 2021 0.0925 0.0940 0.0880 0.0940 337,674 +0.00(+1.62%)
Apr 07, 2021 0.0993 0.0993 0.0925 0.0925 191,730 -0.01(-5.13%)
Apr 06, 2021 0.1000 0.1000 0.0963 0.0975 763,582 -0.00(-2.50%)
Apr 05, 2021 0.1050 0.1050 0.0810 0.1000 1,182,237 -0.00(-1.96%)
Apr 01, 2021 0.0960 0.1050 0.0846 0.1020 1,684,600 +0.00(+5.15%)
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%)
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.