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 )

0.0070 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 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 (%)
Jun 29, 2017 0.0680 0.0680 0.0680 0 +0.00(+4.62%)
Jun 28, 2017 0.0650 0.0650 0.0650 0.0650 33,500 +0.00(+0.00%)
Jun 27, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Jun 26, 2017 0.0650 0.0651 0.0650 0.0650 45,025 +0.00(+0.00%)
Jun 23, 2017 0.0660 0.0660 0.0650 0.0650 21,214 +0.00(+0.00%)
Jun 22, 2017 0.0650 0.0650 0.0650 0.0650 3,955 +0.00(+0.00%)
Jun 21, 2017 0.0650 0.0650 0.0650 0.0650 51,100 -0.00(-4.41%)
Jun 20, 2017 0.0682 0.0682 0.0650 0.0680 30,776 +0.00(+1.49%)
Jun 19, 2017 0.0682 0.0682 0.0650 0.0670 18,010 -0.00(-1.62%)
Jun 16, 2017 0.0660 0.0682 0.0650 0.0681 55,491 -0.00(-2.58%)
Jun 15, 2017 0.0660 0.0699 0.0660 0.0699 155,750 +0.00(+7.54%)
Jun 14, 2017 0.0649 0.0660 0.0649 0.0650 24,479 -0.00(-6.47%)
Jun 13, 2017 0.0700 0.0700 0.0650 0.0695 26,400 +0.00(+6.76%)
Jun 12, 2017 0.0651 0.0651 0.0651 0.0651 5,000 -0.00(-0.61%)
Jun 09, 2017 0.0699 0.0795 0.0655 0.0655 261,505 -0.00(-5.21%)
Jun 08, 2017 0.0801 0.0802 0.0635 0.0691 130,165 -0.00(-6.37%)
Jun 07, 2017 0.0601 0.0738 0.0601 0.0738 15,550 +0.01(+13.54%)
Jun 06, 2017 0.0630 0.0750 0.0599 0.0650 373,096 -0.00(-4.20%)
Jun 05, 2017 0.0630 0.0679 0.0630 0.0679 16,900 +0.00(+0.08%)
Jun 02, 2017 0.0680 0.0680 0.0630 0.0678 17,500 +0.00(+4.31%)
Jun 01, 2017 0.0680 0.0680 0.0630 0.0650 55,703 -0.00(-4.41%)
May 31, 2017 0.0687 0.0687 0.0630 0.0680 45,500 -0.00(-2.16%)
May 30, 2017 0.0699 0.0699 0.0630 0.0695 43,499 -0.00(-6.57%)
May 26, 2017 0.0641 0.0748 0.0631 0.0744 75,520 +0.00(+6.26%)
May 25, 2017 0.0790 0.0790 0.0700 0.0700 22,000 -0.00(-1.41%)
May 24, 2017 0.0745 0.0745 0.0710 0.0710 10,800 +0.00(+1.43%)
May 23, 2017 0.0700 0.0700 0.0700 0.0700 33,700 +0.01(+10.94%)
May 22, 2017 0.0670 0.0700 0.0631 0.0631 107,729 -0.01(-19.10%)
May 19, 2017 0.0706 0.0780 0.0706 0.0780 10,499 -0.00(-1.76%)
May 18, 2017 0.0760 0.0850 0.0575 0.0794 366,800 -0.00(-0.13%)
May 17, 2017 0.0755 0.0795 0.0741 0.0795 69,475 +0.00(+0.00%)
May 16, 2017 0.0610 0.0795 0.0610 0.0795 91,131 +0.00(+6.00%)
May 15, 2017 0.0750 0.0750 0.0635 0.0750 81,653 +0.00(+0.00%)
May 12, 2017 0.0700 0.0750 0.0700 0.0750 3,475 +0.00(+2.04%)
May 11, 2017 0.0650 0.0735 0.0650 0.0735 147,000 +0.01(+13.08%)
May 10, 2017 0.0610 0.0650 0.0610 0.0650 140,896 +0.00(+3.26%)
May 09, 2017 0.0610 0.0649 0.0610 0.0630 54,600 -0.00(-4.48%)
May 08, 2017 0.0650 0.0670 0.0609 0.0659 44,333 -0.00(-5.72%)
May 05, 2017 0.0651 0.0699 0.0650 0.0699 29,450 +0.00(+7.54%)
May 04, 2017 0.0678 0.0700 0.0626 0.0650 219,002 -0.01(-7.14%)
May 03, 2017 0.0656 0.0700 0.0626 0.0700 267,966 +0.00(+5.90%)
May 02, 2017 0.0741 0.0750 0.0661 0.0661 64,783 +0.00(+0.92%)
May 01, 2017 0.0795 0.0795 0.0655 0.0655 33,750 -0.01(-12.67%)
Apr 28, 2017 0.0606 0.0750 0.0600 0.0750 143,500 +0.01(+13.64%)
Apr 27, 2017 0.0640 0.0681 0.0621 0.0660 230,465 +0.01(+9.09%)
Apr 26, 2017 0.0640 0.0640 0.0600 0.0605 89,500 +0.00(+0.83%)
Apr 25, 2017 0.0610 0.0610 0.0600 0.0600 270,889 +0.00(+0.00%)
Apr 24, 2017 0.0612 0.0612 0.0600 0.0600 75,556 -0.00(-3.85%)
Apr 21, 2017 0.0619 0.0624 0.0600 0.0624 82,100 -0.00(-2.80%)
Apr 20, 2017 0.0610 0.0642 0.0600 0.0642 73,670 +0.00(+1.34%)
Apr 19, 2017 0.0651 0.0651 0.0634 0.0634 5,465 -0.00(-1.17%)
Apr 18, 2017 0.0600 0.0659 0.0600 0.0641 54,600 -0.00(-2.73%)
Apr 17, 2017 0.0646 0.0659 0.0646 0.0659 35,882 +0.00(+1.60%)
Apr 13, 2017 0.0610 0.0654 0.0610 0.0649 102,900 +0.00(+1.34%)
Apr 12, 2017 0.0624 0.0640 0.0610 0.0640 76,993 +0.00(+6.67%)
Apr 11, 2017 0.0611 0.0660 0.0600 0.0600 281,203 -0.00(-1.64%)
Apr 10, 2017 0.0630 0.0657 0.0610 0.0610 64,191 -0.00(-0.16%)
Apr 07, 2017 0.0611 0.0670 0.0611 0.0611 293,112 +0.00(+0.00%)
Apr 06, 2017 0.0640 0.0660 0.0611 0.0611 123,832 -0.00(-4.53%)
Apr 05, 2017 0.0659 0.0659 0.0640 0.0640 86,500 +0.00(+0.16%)
Apr 04, 2017 0.0640 0.0674 0.0639 0.0639 145,900 -0.00(-0.93%)
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.