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 30, 2020 0.0725 0.0850 0.0690 0.0766 195,272 -0.00(-1.54%)
Jun 29, 2020 0.0799 0.0799 0.0700 0.0778 137,400 +0.00(+3.73%)
Jun 26, 2020 0.0798 0.0798 0.0750 0.0750 18,700 -0.01(-8.42%)
Jun 25, 2020 0.0711 0.0839 0.0711 0.0819 10,000 -0.00(-2.50%)
Jun 24, 2020 0.0850 0.0850 0.0711 0.0840 140,500 +0.00(+4.22%)
Jun 23, 2020 0.0790 0.0898 0.0710 0.0806 118,719 +0.00(+4.68%)
Jun 22, 2020 0.0750 0.0790 0.0710 0.0770 24,804 +0.00(+0.65%)
Jun 19, 2020 0.0751 0.0793 0.0751 0.0765 125,900 -0.00(-4.38%)
Jun 18, 2020 0.0879 0.0879 0.0690 0.0800 237,400 -0.01(-10.91%)
Jun 17, 2020 0.0800 0.0898 0.0700 0.0898 86,934 +0.00(+3.82%)
Jun 16, 2020 0.0780 0.0900 0.0780 0.0865 107,816 +0.01(+10.90%)
Jun 15, 2020 0.0800 0.0800 0.0730 0.0780 215,550 -0.00(-2.50%)
Jun 12, 2020 0.0795 0.0800 0.0758 0.0800 150,900 +0.00(+0.00%)
Jun 11, 2020 0.0723 0.0800 0.0658 0.0800 230,660 +0.00(+0.00%)
Jun 10, 2020 0.0738 0.0800 0.0700 0.0800 177,790 +0.00(+0.00%)
Jun 09, 2020 0.0800 0.0800 0.0650 0.0800 450,377 +0.00(+0.00%)
Jun 08, 2020 0.0801 0.0801 0.0700 0.0800 43,340 +0.00(+4.58%)
Jun 05, 2020 0.0800 0.0800 0.0760 0.0765 49,000 -0.00(-4.38%)
Jun 04, 2020 0.0800 0.0820 0.0775 0.0800 137,877 +0.00(+0.00%)
Jun 03, 2020 0.0798 0.0800 0.0750 0.0800 287,234 +0.00(+0.38%)
Jun 02, 2020 0.0800 0.0800 0.0750 0.0797 167,773 -0.00(-2.80%)
Jun 01, 2020 0.0800 0.0820 0.0800 0.0820 41,200 +0.00(+0.00%)
May 29, 2020 0.0788 0.0820 0.0701 0.0820 190,800 +0.00(+2.50%)
May 28, 2020 0.0800 0.0800 0.0630 0.0800 308,847 -0.00(-2.44%)
May 27, 2020 0.0890 0.0900 0.0797 0.0820 227,916 -0.01(-8.89%)
May 26, 2020 0.0900 0.0900 0.0894 0.0900 69,200 +0.00(+1.93%)
May 22, 2020 0.0900 0.0900 0.0806 0.0883 87,500 +0.00(+1.49%)
May 21, 2020 0.0950 0.0950 0.0725 0.0870 254,293 -0.01(-8.42%)
May 20, 2020 0.0933 0.0950 0.0650 0.0950 290,100 +0.01(+5.67%)
May 19, 2020 0.0895 0.0949 0.0848 0.0899 349,996 -0.00(-4.36%)
May 18, 2020 0.1097 0.1097 0.0800 0.0940 329,608 -0.01(-11.15%)
May 15, 2020 0.1050 0.1058 0.1050 0.1058 40,500 -0.00(-3.64%)
May 14, 2020 0.1000 0.1098 0.0960 0.1098 45,600 -0.00(-0.09%)
May 13, 2020 0.1050 0.1099 0.1001 0.1099 25,149 -0.00(-0.09%)
May 12, 2020 0.1050 0.1100 0.1000 0.1100 58,050 +0.01(+8.80%)
May 11, 2020 0.0990 0.1050 0.0990 0.1011 138,400 +0.00(+3.16%)
May 08, 2020 0.0956 0.0980 0.0900 0.0980 128,900 +0.01(+8.89%)
May 07, 2020 0.1115 0.1115 0.0900 0.0900 127,600 -0.01(-7.79%)
May 06, 2020 0.1120 0.1120 0.0920 0.0976 87,292 -0.01(-12.86%)
May 05, 2020 0.0850 0.1120 0.0850 0.1120 132,766 +0.00(+4.09%)
May 04, 2020 0.1025 0.1076 0.0910 0.1076 152,055 -0.01(-5.61%)
May 01, 2020 0.1000 0.1140 0.0950 0.1140 130,000 +0.01(+10.14%)
Apr 30, 2020 0.1010 0.1050 0.0951 0.1035 89,285 +0.00(+2.48%)
Apr 29, 2020 0.1008 0.1050 0.0950 0.1010 79,751 +0.00(+1.00%)
Apr 28, 2020 0.1000 0.1000 0.0970 0.1000 23,617 +0.00(+0.00%)
Apr 27, 2020 0.0722 0.1000 0.0722 0.1000 10,850 +0.00(+0.00%)
Apr 24, 2020 0.1140 0.1140 0.0955 0.1000 47,500 +0.00(+2.04%)
Apr 23, 2020 0.1050 0.1050 0.0900 0.0980 291,400 -0.00(-2.00%)
Apr 22, 2020 0.0900 0.1000 0.0900 0.1000 39,548 +0.00(+0.00%)
Apr 21, 2020 0.0900 0.1040 0.0900 0.1000 15,509 -0.00(-4.76%)
Apr 20, 2020 0.1050 0.1050 0.0960 0.1050 20,200 +0.00(+0.00%)
Apr 17, 2020 0.0950 0.1052 0.0925 0.1050 191,000 +0.00(+1.55%)
Apr 16, 2020 0.1000 0.1045 0.0950 0.1034 78,000 -0.01(-6.00%)
Apr 15, 2020 0.1000 0.1100 0.0960 0.1100 82,448 +0.01(+10.00%)
Apr 14, 2020 0.1000 0.1020 0.1000 0.1000 33,248 +0.00(+0.10%)
Apr 13, 2020 0.0925 0.1000 0.0925 0.0999 170,300 -0.00(-0.10%)
Apr 09, 2020 0.1000 0.1000 0.0925 0.1000 142,300 +0.00(+0.00%)
Apr 08, 2020 0.0980 0.1000 0.0960 0.1000 30,640 -0.00(-0.99%)
Apr 07, 2020 0.1045 0.1045 0.0960 0.1010 81,290 -0.00(-0.98%)
Apr 06, 2020 0.1050 0.1065 0.0960 0.1020 175,655 +0.00(+2.41%)
Apr 03, 2020 0.1122 0.1122 0.0930 0.0996 151,900 -0.01(-11.23%)
Apr 02, 2020 0.1100 0.1122 0.1059 0.1122 193,787 +0.00(+2.00%)
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.