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 +0.0027 (+62.79%)
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 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+6.08%)
Jun 27, 2019 0.0651 0.0750 0.0602 0.0707 29,750 -0.01(-11.51%)
Jun 26, 2019 0.0750 0.0799 0.0750 0.0799 36,000 +0.00(+5.83%)
Jun 25, 2019 0.0651 0.0755 0.0650 0.0755 20,835 +0.00(+6.19%)
Jun 24, 2019 0.0602 0.0775 0.0602 0.0711 20,200 -0.01(-10.11%)
Jun 21, 2019 0.0705 0.0800 0.0705 0.0791 128,300 -0.00(-1.12%)
Jun 20, 2019 0.0800 0.0950 0.0602 0.0800 750,600 -0.01(-5.88%)
Jun 19, 2019 0.0680 0.0875 0.0675 0.0850 556,694 +0.02(+25.00%)
Jun 18, 2019 0.0694 0.0694 0.0650 0.0680 84,747 -0.00(-2.86%)
Jun 17, 2019 0.0749 0.0750 0.0700 0.0700 83,000 -0.00(-5.28%)
Jun 14, 2019 0.0720 0.0745 0.0650 0.0739 178,500 +0.00(+2.07%)
Jun 13, 2019 0.0600 0.0899 0.0600 0.0724 2,591,428 +0.01(+20.67%)
Jun 12, 2019 0.0600 0.0600 0.0500 0.0600 302,364 +0.00(+9.09%)
Jun 11, 2019 0.0550 0.0550 0.0500 0.0550 21,978 +0.00(+10.00%)
Jun 10, 2019 0.0450 0.0500 0.0450 0.0500 76,844 +0.01(+11.11%)
Jun 07, 2019 0.0450 0.0475 0.0450 0.0450 306,900 -0.00(-9.09%)
Jun 06, 2019 0.0390 0.0495 0.0385 0.0495 274,959 +0.01(+34.88%)
Jun 05, 2019 0.0313 0.0390 0.0313 0.0367 57,000 -0.00(-5.90%)
Jun 04, 2019 0.0389 0.0390 0.0370 0.0390 117,000 +0.00(+0.00%)
Jun 03, 2019 0.0390 0.0390 0.0390 0.0390 2,000 +0.00(+0.00%)
May 31, 2019 0.0390 0.0390 0.0389 0.0390 28,500 +0.00(+3.72%)
May 30, 2019 0.0312 0.0376 0.0312 0.0376 46,500 +0.00(+1.62%)
May 28, 2019 0.0370 0.0370 0.0370 0 -0.00(-5.13%)
May 24, 2019 0.0390 0.0390 0.0390 0.0390 10,300 +0.00(+0.26%)
May 23, 2019 0.0386 0.0390 0.0351 0.0389 24,900 -0.00(-0.26%)
May 22, 2019 0.0390 0.0390 0.0390 0.0390 14,149 +0.00(+6.56%)
May 21, 2019 0.0311 0.0366 0.0311 0.0366 4,500 +0.00(+0.00%)
May 20, 2019 0.0311 0.0366 0.0311 0.0366 5,142 -0.00(-1.88%)
May 17, 2019 0.0390 0.0390 0.0373 0.0373 72,600 -0.00(-6.75%)
May 16, 2019 0.0400 0.0400 0.0400 0.0400 63,500 -0.00(-2.20%)
May 15, 2019 0.0409 0.0409 0.0409 0.0409 12,940 +0.00(+0.00%)
May 14, 2019 0.0296 0.0409 0.0295 0.0409 18,361 +0.00(+2.25%)
May 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 09, 2019 0.0425 0.0425 0.0400 0.0400 31,581 -0.00(-4.76%)
May 08, 2019 0.0418 0.0420 0.0400 0.0420 64,117 +0.00(+0.72%)
May 07, 2019 0.0400 0.0417 0.0400 0.0417 14,900 -0.00(-0.48%)
May 06, 2019 0.0419 0.0419 0.0419 0.0419 6,000 +0.00(+0.00%)
May 03, 2019 0.0302 0.0419 0.0302 0.0419 13,400 +0.01(+19.71%)
May 02, 2019 0.0351 0.0388 0.0329 0.0350 73,542 -0.00(-12.28%)
May 01, 2019 0.0352 0.0418 0.0352 0.0399 43,500 -0.00(-5.00%)
Apr 30, 2019 0.0350 0.0449 0.0350 0.0420 21,183 +0.00(+6.33%)
Apr 26, 2019 0.0395 0.0395 0.0395 0 -0.00(-8.99%)
Apr 25, 2019 0.0434 0.0434 0.0434 0.0434 10,000 +0.00(+10.15%)
Apr 23, 2019 0.0394 0.0394 0.0394 0 -0.00(-1.50%)
Apr 22, 2019 0.0382 0.0400 0.0382 0.0400 55,000 +0.00(+4.99%)
Apr 18, 2019 0.0393 0.0393 0.0381 0.0381 10,000 +0.00(+1.06%)
Apr 17, 2019 0.0390 0.0395 0.0377 0.0377 132,409 +0.00(+0.00%)
Apr 16, 2019 0.0300 0.0418 0.0300 0.0377 73,000 -0.01(-13.53%)
Apr 15, 2019 0.0402 0.0436 0.0402 0.0436 40,000 -0.00(-2.46%)
Apr 11, 2019 0.0447 0.0447 0.0447 0 +0.00(+11.75%)
Apr 10, 2019 0.0371 0.0400 0.0371 0.0400 93,177 +0.00(+7.82%)
Apr 08, 2019 0.0371 0.0371 0.0371 0 -0.00(-2.62%)
Apr 05, 2019 0.0498 0.0498 0.0372 0.0381 40,700 -0.01(-18.59%)
Apr 04, 2019 0.0468 0.0468 0.0468 0.0468 5,000 +0.01(+20.00%)
Apr 03, 2019 0.0390 0.0390 0.0390 0.0390 17,100 -0.01(-21.69%)
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.