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 )

0.0075 +0.0004 (+5.63%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 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 (%)
May 31, 2023 0.0110 0.0110 0.0110 0.0110 2,501 -0.00(-11.29%)
May 30, 2023 0.0124 0.0124 0.0124 0.0124 833 +0.00(+11.71%)
May 26, 2023 0.0110 0.0111 0.0110 0.0111 109,319 -0.00(-13.28%)
May 25, 2023 0.0141 0.0141 0.0100 0.0128 385,472 -0.00(-9.22%)
May 24, 2023 0.0142 0.0142 0.0141 0.0141 83,474 -0.00(-6.00%)
May 23, 2023 0.0101 0.0150 0.0101 0.0150 1,749,817 +0.00(+48.51%)
May 22, 2023 0.0102 0.0118 0.0101 0.0101 137,126 -0.00(-15.83%)
May 19, 2023 0.0102 0.0120 0.0102 0.0120 208,025 +0.00(+0.84%)
May 18, 2023 0.0122 0.0122 0.0119 0.0119 43,237 -0.00(-2.46%)
May 17, 2023 0.0102 0.0130 0.0097 0.0122 711,468 +0.00(+16.19%)
May 16, 2023 0.0105 0.0105 0.0105 0.0105 40,000 -0.00(-4.55%)
May 15, 2023 0.0111 0.0121 0.0110 0.0110 37,069 -0.00(-0.90%)
May 12, 2023 0.0101 0.0122 0.0101 0.0111 244,094 +0.00(+0.91%)
May 10, 2023 0.0110 0 -0.00(-0.90%)
May 03, 2023 0.0111 0 +0.00(+11.00%)
May 02, 2023 0.0105 0.0105 0.0100 0.0100 40,000 -0.00(-10.71%)
May 01, 2023 0.0130 0.0130 0.0070 0.0112 984,667 -0.00(-19.42%)
Apr 28, 2023 0.0122 0.0148 0.0040 0.0139 1,646,560 -0.00(-5.44%)
Apr 27, 2023 0.0104 0.0147 0.0091 0.0147 376,664 +0.00(+44.12%)
Apr 26, 2023 0.0102 0.0102 0.0102 0.0102 150,005 -0.00(-29.66%)
Apr 25, 2023 0.0125 0.0145 0.0125 0.0145 201,000 -0.00(-2.03%)
Apr 24, 2023 0.0150 0.0153 0.0140 0.0148 280,028 -0.00(-1.33%)
Apr 21, 2023 0.0125 0.0150 0.0125 0.0150 75,700 +0.00(+30.43%)
Apr 20, 2023 0.0115 0.0115 0.0115 0.0115 25,201 +0.00(+0.00%)
Apr 18, 2023 0.0115 0 -0.00(-0.86%)
Apr 14, 2023 0.0116 0 -0.00(-10.77%)
Apr 13, 2023 0.0121 0.0130 0.0121 0.0130 10,100 +0.00(+0.00%)
Apr 12, 2023 0.0105 0.0130 0.0092 0.0130 200,045 +0.00(+30.00%)
Apr 10, 2023 0.0100 71 -0.00(-4.76%)
Apr 06, 2023 0.0110 0.0110 0.0105 0.0105 69,866 -0.00(-5.41%)
Apr 05, 2023 0.0121 0.0121 0.0111 0.0111 80,142 -0.00(-8.26%)
Apr 04, 2023 0.0126 0.0139 0.0121 0.0121 146,951 -0.00(-23.42%)
Apr 03, 2023 0.0150 0.0158 0.0120 0.0158 137,000 +0.00(+5.33%)
Mar 31, 2023 0.0050 0.0153 0.0050 0.0150 485,216 +0.00(+36.36%)
Mar 30, 2023 0.0110 0.0110 0.0110 0.0110 5,250 -0.00(-8.33%)
Mar 29, 2023 0.0120 0.0120 0.0120 0.0120 41,240 +0.00(+0.00%)
Mar 28, 2023 0.0100 0.0120 0.0089 0.0120 175,100 -0.00(-1.64%)
Mar 27, 2023 0.0122 0.0122 0.0122 0.0122 16,000 +0.00(+3.39%)
Mar 24, 2023 0.0118 0.0118 0.0118 0.0118 10,100 +0.00(+7.27%)
Mar 23, 2023 0.0121 0.0121 0.0100 0.0110 425,000 -0.00(-9.09%)
Mar 22, 2023 0.0116 0.0134 0.0116 0.0121 61,300 -0.00(-10.37%)
Mar 21, 2023 0.0136 0.0136 0.0133 0.0135 125,000 -0.00(-2.88%)
Mar 20, 2023 0.0139 0.0139 0.0139 0.0139 4,482 -0.00(-0.71%)
Mar 16, 2023 0.0140 68 -0.00(-0.71%)
Mar 15, 2023 0.0141 0.0141 0.0141 0.0141 15,000 -0.00(-6.00%)
Mar 14, 2023 0.0140 0.0150 0.0140 0.0150 35,582 +0.00(+4.17%)
Mar 13, 2023 0.0158 0.0158 0.0140 0.0144 210,835 +0.00(+1.41%)
Mar 10, 2023 0.0121 0.0153 0.0121 0.0142 424,977 -0.00(-5.33%)
Mar 09, 2023 0.0145 0.0150 0.0140 0.0150 140,384 +0.00(+3.45%)
Mar 08, 2023 0.0131 0.0150 0.0131 0.0145 207,068 +0.00(+10.69%)
Mar 06, 2023 0.0131 0 +0.00(+6.50%)
Mar 03, 2023 0.0131 0.0131 0.0123 0.0123 60,000 -0.00(-6.11%)
Mar 02, 2023 0.0131 0.0131 0.0131 0.0131 47,210 +0.00(+0.77%)
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.