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 30, 2022 0.0280 0.0284 0.0261 0.0261 94,807 -0.00(-1.51%)
Jun 29, 2022 0.0265 0.0265 0.0265 0.0265 45,050 +0.00(+0.00%)
Jun 28, 2022 0.0282 0.0290 0.0265 0.0265 71,492 +0.00(+1.53%)
Jun 27, 2022 0.0309 0.0309 0.0261 0.0261 84,500 -0.00(-15.81%)
Jun 24, 2022 0.0300 0.0310 0.0300 0.0310 75,000 +0.00(+3.33%)
Jun 23, 2022 0.0298 0.0300 0.0298 0.0300 64,730 +0.00(+3.45%)
Jun 21, 2022 0.0290 0 +0.00(+11.54%)
Jun 17, 2022 0.0288 0.0288 0.0260 0.0260 100,000 -0.00(-1.89%)
Jun 16, 2022 0.0300 0.0300 0.0265 0.0265 55,000 -0.00(-11.67%)
Jun 15, 2022 0.0300 0.0300 0.0280 0.0300 108,000 +0.00(+7.14%)
Jun 14, 2022 0.0270 0.0280 0.0261 0.0280 3,750 -0.00(-1.75%)
Jun 13, 2022 0.0270 0.0338 0.0270 0.0285 72,558 +0.00(+5.56%)
Jun 10, 2022 0.0260 0.0298 0.0220 0.0270 189,953 -0.00(-3.57%)
Jun 09, 2022 0.0298 0.0300 0.0280 0.0280 93,300 -0.00(-8.79%)
Jun 08, 2022 0.0324 0.0324 0.0285 0.0307 82,800 +0.00(+9.64%)
Jun 07, 2022 0.0300 0.0300 0.0280 0.0280 46,000 -0.00(-6.67%)
Jun 06, 2022 0.0310 0.0310 0.0299 0.0300 82,750 +0.00(+0.00%)
Jun 03, 2022 0.0328 0.0379 0.0300 0.0300 243,540 -0.01(-15.49%)
Jun 02, 2022 0.0354 0.0393 0.0354 0.0355 81,950 -0.00(-4.31%)
Jun 01, 2022 0.0358 0.0371 0.0320 0.0371 62,500 +0.00(+14.15%)
May 31, 2022 0.0362 0.0362 0.0325 0.0325 114,100 -0.00(-9.97%)
May 27, 2022 0.0399 0.0429 0.0361 0.0361 97,760 -0.00(-3.73%)
May 26, 2022 0.0352 0.0375 0.0352 0.0375 67,500 +0.00(+6.53%)
May 25, 2022 0.0370 0.0375 0.0350 0.0352 151,501 -0.00(-4.35%)
May 24, 2022 0.0357 0.0368 0.0311 0.0368 84,495 +0.00(+5.14%)
May 23, 2022 0.0426 0.0426 0.0350 0.0350 121,088 -0.01(-17.84%)
May 20, 2022 0.0486 0.0486 0.0350 0.0426 253,697 -0.01(-12.35%)
May 19, 2022 0.0367 0.0488 0.0311 0.0486 146,873 +0.01(+35.00%)
May 18, 2022 0.0383 0.0422 0.0320 0.0360 144,380 -0.01(-14.89%)
May 17, 2022 0.0341 0.0423 0.0341 0.0423 143,400 -0.00(-0.47%)
May 13, 2022 0.0425 0 +0.01(+19.05%)
May 12, 2022 0.0365 0.0379 0.0357 0.0357 156,500 +0.00(+2.00%)
May 11, 2022 0.0300 0.0379 0.0300 0.0350 218,247 +0.01(+25.00%)
May 10, 2022 0.0330 0.0330 0.0280 0.0280 94,402 -0.00(-11.39%)
May 09, 2022 0.0350 0.0361 0.0299 0.0316 109,290 -0.00(-6.51%)
May 06, 2022 0.0324 0.0338 0.0310 0.0338 92,290 +0.01(+19.43%)
May 05, 2022 0.0310 0.0324 0.0270 0.0283 342,067 -0.00(-5.67%)
May 04, 2022 0.0309 0.0309 0.0300 0.0300 112,000 -0.00(-1.96%)
May 03, 2022 0.0306 0.0346 0.0306 0.0306 62,900 -0.00(-12.57%)
May 02, 2022 0.0306 0.0350 0.0306 0.0350 181,510 +0.00(+11.46%)
Apr 29, 2022 0.0310 0.0349 0.0306 0.0314 121,721 -0.00(-4.85%)
Apr 28, 2022 0.0336 0.0342 0.0312 0.0330 115,569 -0.00(-13.16%)
Apr 27, 2022 0.0350 0.0395 0.0335 0.0380 443,230 +0.00(+8.57%)
Apr 26, 2022 0.0355 0.0384 0.0321 0.0350 290,177 -0.00(-10.03%)
Apr 25, 2022 0.0360 0.0389 0.0306 0.0389 428,683 +0.00(+0.00%)
Apr 22, 2022 0.0386 0.0438 0.0370 0.0389 648,457 +0.00(+5.14%)
Apr 21, 2022 0.0400 0.0429 0.0370 0.0370 90,300 -0.00(-3.90%)
Apr 20, 2022 0.0419 0.0419 0.0385 0.0385 13,000 -0.01(-12.10%)
Apr 19, 2022 0.0395 0.0438 0.0395 0.0438 50,667 +0.00(+2.34%)
Apr 18, 2022 0.0395 0.0428 0.0395 0.0428 1,290 +0.00(+1.90%)
Apr 14, 2022 0.0430 0.0430 0.0360 0.0420 55,421 +0.00(+3.19%)
Apr 13, 2022 0.0400 0.0407 0.0380 0.0407 84,694 +0.00(+1.75%)
Apr 12, 2022 0.0418 0.0436 0.0350 0.0400 234,480 -0.00(-4.31%)
Apr 11, 2022 0.0380 0.0418 0.0380 0.0418 66,000 +0.00(+0.00%)
Apr 08, 2022 0.0418 0.0418 0.0418 0.0418 10,000 +0.00(+0.00%)
Apr 06, 2022 0.0418 0 -0.00(-7.52%)
Apr 04, 2022 0.0452 0 +0.00(+3.20%)
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.