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 )

0.0074 -0.0004 (-5.13%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 7, 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 07, 2024 0.0074 0.0074 0.0074 0.0074 10,000 -0.00(-5.13%)
Jun 06, 2024 0.0078 0.0078 0.0078 0.0078 1,500 +0.00(+5.41%)
Jun 05, 2024 0.0070 0.0074 0.0036 0.0074 111,000 -0.00(-1.33%)
Jun 04, 2024 0.0075 0.0085 0.0075 0.0075 151,014 -0.00(-16.67%)
Jun 03, 2024 0.0090 0.0090 0.0090 0.0090 50,000 +0.00(+32.35%)
May 31, 2024 0.0068 0.0068 0.0068 0.0068 110 +0.00(+23.64%)
May 28, 2024 0.0055 0 +0.00(+34.15%)
May 24, 2024 0.0065 0.0065 0.0041 0.0041 100,000 -0.00(-36.92%)
May 23, 2024 0.0070 0.0074 0.0065 0.0065 55,000 -0.00(-4.41%)
May 22, 2024 0.0068 0.0075 0.0041 0.0068 301,014 -0.00(-2.86%)
May 21, 2024 0.0053 0.0070 0.0053 0.0070 15,000 -0.00(-2.78%)
May 20, 2024 0.0050 0.0072 0.0050 0.0072 101,011 -0.00(-4.00%)
May 17, 2024 0.0050 0.0075 0.0050 0.0075 186,000 +0.00(+5.63%)
May 15, 2024 0.0071 0 +0.00(+2.90%)
May 14, 2024 0.0062 0.0069 0.0062 0.0069 51,445 +0.00(+6.15%)
May 10, 2024 0.0065 0 +0.00(+4.84%)
May 09, 2024 0.0062 0.0067 0.0062 0.0062 70,000 -0.00(-8.82%)
May 06, 2024 0.0068 0 -0.00(-9.33%)
May 03, 2024 0.0062 0.0089 0.0027 0.0075 2,901,650 +0.00(+25.00%)
May 01, 2024 0.0060 0 +0.00(+5.26%)
Apr 26, 2024 0.0057 0 +0.00(+1.79%)
Apr 25, 2024 0.0056 0.0056 0.0045 0.0056 20,000 +0.00(+24.44%)
Apr 22, 2024 0.0045 0 +0.00(+18.42%)
Apr 19, 2024 0.0045 0.0050 0.0034 0.0038 570,912 -0.00(-38.71%)
Apr 18, 2024 0.0062 0.0062 0.0062 0.0062 50,000 +0.00(+37.78%)
Apr 17, 2024 0.0045 0.0045 0.0045 0.0045 1,000 -0.00(-6.25%)
Apr 16, 2024 0.0045 0.0048 0.0045 0.0048 137,859 -0.00(-5.88%)
Apr 12, 2024 0.0051 0 -0.00(-1.92%)
Apr 10, 2024 0.0052 40 -0.00(-8.77%)
Apr 09, 2024 0.0053 0.0060 0.0053 0.0057 100,100 -0.00(-5.00%)
Apr 08, 2024 0.0062 0.0062 0.0045 0.0060 58,473 +0.00(+30.43%)
Apr 04, 2024 0.0046 0 +0.00(+39.39%)
Apr 03, 2024 0.0060 0.0060 0.0033 0.0033 152,289 -0.00(-42.11%)
Apr 02, 2024 0.0057 0.0057 0.0057 0.0057 10,000 -0.00(-8.06%)
Mar 25, 2024 0.0062 0 +0.00(+0.00%)
Mar 22, 2024 0.0062 0.0062 0.0062 0.0062 20,000 +0.00(+6.90%)
Mar 21, 2024 0.0058 0.0058 0.0058 0.0058 171 +0.00(+1.75%)
Mar 20, 2024 0.0057 0.0057 0.0057 0.0057 1,000 -0.00(-8.06%)
Mar 19, 2024 0.0059 0.0062 0.0059 0.0062 140,000 +0.00(+0.00%)
Mar 18, 2024 0.0060 0.0062 0.0060 0.0062 100,000 +0.00(+3.33%)
Mar 15, 2024 0.0055 0.0060 0.0055 0.0060 12,250 -0.00(-4.76%)
Mar 14, 2024 0.0060 0.0063 0.0060 0.0063 60,000 +0.00(+5.00%)
Mar 13, 2024 0.0058 0.0060 0.0058 0.0060 110,000 +0.00(+0.00%)
Mar 11, 2024 0.0060 0 +0.00(+42.86%)
Mar 08, 2024 0.0039 0.0042 0.0039 0.0042 30,000 +0.00(+7.69%)
Mar 07, 2024 0.0039 0.0039 0.0039 0.0039 62,092 +0.00(+2.63%)
Mar 05, 2024 0.0038 0 +0.00(+18.75%)
Mar 01, 2024 0.0032 0 -0.00(-21.95%)
Feb 29, 2024 0.0041 0.0041 0.0032 0.0041 10,342 -0.00(-18.00%)
Feb 28, 2024 0.0041 0.0050 0.0041 0.0050 765,260 +0.00(+0.00%)
Feb 26, 2024 0.0050 0 +0.00(+13.64%)
Feb 23, 2024 0.0044 0.0049 0.0044 0.0044 5,500 -0.00(-10.20%)
Feb 22, 2024 0.0040 0.0049 0.0040 0.0049 30,500 +0.00(+53.12%)
Feb 21, 2024 0.0038 0.0038 0.0032 0.0032 160,000 -0.00(-36.00%)
Feb 16, 2024 0.0050 0 +0.00(+56.25%)
Feb 12, 2024 0.0032 0 +0.00(+0.00%)
Feb 09, 2024 0.0032 0.0050 0.0032 0.0032 56,746 -0.00(-36.00%)
Feb 08, 2024 0.0037 0.0050 0.0037 0.0050 90,530 +0.00(+25.00%)
Feb 02, 2024 0.0040 0 -0.00(-11.11%)
Feb 01, 2024 0.0050 0.0050 0.0045 0.0045 26,538 -0.00(-8.16%)
Jan 31, 2024 0.0045 0.0049 0.0045 0.0049 5,250 +0.00(+11.36%)
Jan 29, 2024 0.0044 0 -0.00(-16.98%)
Jan 22, 2024 0.0053 0 +0.00(+0.00%)
Jan 19, 2024 0.0050 0.0053 0.0050 0.0053 10,216 +0.00(+10.42%)
Jan 18, 2024 0.0048 0.0051 0.0048 0.0048 80,991 +0.00(+20.00%)
Jan 17, 2024 0.0040 0.0040 0.0040 0.0040 20,000 +0.00(+11.11%)
Jan 12, 2024 0.0036 0 +0.00(+12.50%)
Jan 11, 2024 0.0032 0.0032 0.0032 0.0032 136,000 -0.00(-17.95%)
Jan 09, 2024 0.0039 0 -0.00(-4.88%)
Jan 08, 2024 0.0045 0.0045 0.0041 0.0041 50,000 -0.00(-4.65%)
Jan 05, 2024 0.0043 0.0043 0.0043 0.0043 6,486 +0.00(+2.38%)
Jan 04, 2024 0.0042 0.0042 0.0042 0.0042 9,266 +0.00(+0.00%)
Jan 02, 2024 0.0042 0 -0.00(-6.67%)
Dec 29, 2023 0.0043 0.0045 0.0043 0.0045 42,375 +0.00(+9.76%)
Dec 28, 2023 0.0035 0.0043 0.0035 0.0041 228,703 -0.00(-8.89%)
Dec 27, 2023 0.0031 0.0049 0.0031 0.0045 135,000 +0.00(+45.16%)
Dec 26, 2023 0.0031 0.0040 0.0031 0.0031 100,000 -0.00(-3.13%)
Dec 22, 2023 0.0031 0.0037 0.0031 0.0032 143,000 -0.00(-41.82%)
Dec 21, 2023 0.0055 0.0055 0.0039 0.0055 129,216 +0.00(+17.02%)
Dec 20, 2023 0.0031 0.0047 0.0031 0.0047 13,000 +0.00(+0.00%)
Dec 19, 2023 0.0055 0.0055 0.0047 0.0047 4,818 -0.00(-14.55%)
Dec 18, 2023 0.0036 0.0055 0.0036 0.0055 1,684 +0.00(+37.50%)
Dec 14, 2023 0.0040 0 -0.00(-13.04%)
Dec 13, 2023 0.0046 0.0046 0.0046 0.0046 11,050 +0.00(+2.22%)
Dec 11, 2023 0.0045 0 -0.00(-35.71%)
Dec 08, 2023 0.0068 0.0070 0.0064 0.0070 290,000 +0.00(+42.86%)
Dec 07, 2023 0.0049 0.0049 0.0049 0.0049 12,700 -0.00(-30.00%)
Dec 06, 2023 0.0040 0.0070 0.0007 0.0070 2,013,100 +0.00(+9.37%)
Dec 04, 2023 0.0064 0 -0.00(-8.57%)
Dec 01, 2023 0.0067 0.0070 0.0049 0.0070 148,800 +0.00(+9.37%)
Nov 30, 2023 0.0060 0.0065 0.0058 0.0064 1,119,974 -0.00(-1.54%)
Nov 29, 2023 0.0070 0.0070 0.0065 0.0065 50,900 +0.00(+30.00%)
Nov 28, 2023 0.0050 0.0050 0.0050 0.0050 6,200 -0.00(-16.67%)
Nov 20, 2023 0.0060 0 +0.00(+9.09%)
Nov 17, 2023 0.0076 0.0080 0.0055 0.0055 34,261 -0.00(-9.84%)
Nov 15, 2023 0.0061 0 -0.00(-4.69%)
Nov 14, 2023 0.0088 0.0088 0.0063 0.0064 75,249 -0.00(-17.95%)
Nov 13, 2023 0.0061 0.0078 0.0046 0.0078 239,293 +0.00(+23.81%)
Nov 10, 2023 0.0056 0.0063 0.0056 0.0063 130,769 +0.00(+36.96%)
Nov 09, 2023 0.0042 0.0055 0.0042 0.0046 96,833 +0.00(+9.52%)
Nov 08, 2023 0.0042 0.0042 0.0042 0.0042 14,187 +0.00(+2.44%)
Nov 07, 2023 0.0050 0.0050 0.0041 0.0041 26,795 -0.00(-31.67%)
Nov 06, 2023 0.0058 0.0060 0.0052 0.0060 100,001 +0.00(+30.43%)
Nov 03, 2023 0.0046 0.0046 0.0046 0.0046 2,000 +0.00(+15.00%)
Nov 02, 2023 0.0052 0.0057 0.0040 0.0040 173,179 -0.00(-20.00%)
Nov 01, 2023 0.0051 0.0051 0.0050 0.0050 4,200 -0.00(-1.96%)
Oct 31, 2023 0.0051 0.0051 0.0051 0.0051 6,000 -0.00(-10.53%)
Oct 30, 2023 0.0049 0.0058 0.0049 0.0057 169,000 +0.00(+16.33%)
Oct 27, 2023 0.0036 0.0050 0.0030 0.0049 1,002,081 -0.00(-15.52%)
Oct 26, 2023 0.0035 0.0058 0.0035 0.0058 552,671 +0.00(+13.73%)
Oct 24, 2023 0.0051 65 -0.00(-19.05%)
Oct 23, 2023 0.0063 0.0063 0.0063 0.0063 571 -0.00(-1.56%)
Oct 20, 2023 0.0058 0.0064 0.0051 0.0064 211,450 -0.00(-8.57%)
Oct 19, 2023 0.0087 0.0087 0.0070 0.0070 70,000 -0.00(-15.66%)
Oct 17, 2023 0.0083 0 +0.00(+31.75%)
Oct 12, 2023 0.0063 0 -0.00(-16.00%)
Oct 11, 2023 0.0090 0.0090 0.0061 0.0075 521,944 -0.00(-21.05%)
Oct 10, 2023 0.0095 0.0095 0.0095 0.0095 200 +0.00(+5.56%)
Oct 05, 2023 0.0090 0 -0.00(-9.09%)
Oct 04, 2023 0.0080 0.0099 0.0080 0.0099 17,500 +0.00(+4.21%)
Oct 03, 2023 0.0095 0.0095 0.0095 0.0095 10,000 -0.00(-5.00%)
Sep 28, 2023 0.0100 0 -0.00(-13.79%)
Sep 26, 2023 0.0116 0 +0.00(+16.00%)
Sep 22, 2023 0.0100 0 +0.00(+0.00%)
Sep 19, 2023 0.0100 0 +0.00(+0.00%)
Sep 18, 2023 0.0100 0.0100 0.0086 0.0100 60,000 -0.00(-2.91%)
Sep 15, 2023 0.0106 0.0106 0.0103 0.0103 5,208 +0.00(+3.00%)
Sep 14, 2023 0.0089 0.0115 0.0089 0.0100 140,100 +0.00(+19.05%)
Sep 13, 2023 0.0084 0.0084 0.0084 0.0084 1,600 -0.00(-1.18%)
Sep 11, 2023 0.0085 0 -0.00(-4.49%)
Sep 08, 2023 0.0082 0.0089 0.0082 0.0089 31,500 +0.00(+4.71%)
Sep 07, 2023 0.0085 0.0085 0.0085 0.0085 215 +0.00(+13.33%)
Sep 06, 2023 0.0075 0.0075 0.0075 0.0075 91,000 -0.00(-6.25%)
Sep 05, 2023 0.0080 0.0080 0.0080 0.0080 45,002 -0.00(-6.98%)
Sep 01, 2023 0.0080 0.0086 0.0080 0.0086 58,000 +0.00(+11.69%)
Aug 31, 2023 0.0079 0.0089 0.0077 0.0077 60,000 +0.00(+8.45%)
Aug 30, 2023 0.0091 0.0098 0.0060 0.0071 610,391 -0.00(-27.55%)
Aug 29, 2023 0.0098 0.0098 0.0098 0.0098 714 +0.00(+0.00%)
Aug 25, 2023 0.0098 0 +0.00(+1.03%)
Aug 23, 2023 0.0097 0 +0.00(+0.00%)
Aug 22, 2023 0.0097 0.0097 0.0097 0.0097 2,870 +0.00(+0.00%)
Aug 21, 2023 0.0097 0.0097 0.0097 0.0097 1,000 -0.00(-3.00%)
Aug 18, 2023 0.0100 0.0100 0.0100 0.0100 106,678 +0.00(+0.00%)
Aug 17, 2023 0.0100 0.0100 0.0100 0.0100 70,000 +0.00(+3.09%)
Aug 16, 2023 0.0096 0.0100 0.0096 0.0097 640,819 +0.00(+1.04%)
Aug 15, 2023 0.0096 0.0096 0.0096 0.0096 80,000 -0.00(-1.03%)
Aug 14, 2023 0.0100 0.0100 0.0097 0.0097 80,000 -0.00(-3.00%)
Aug 11, 2023 0.0100 0.0100 0.0096 0.0100 230,035 -0.00(-13.79%)
Aug 09, 2023 0.0116 0 +0.00(+5.45%)
Aug 08, 2023 0.0110 0.0110 0.0110 0.0110 14,000 +0.00(+0.00%)
Aug 07, 2023 0.0118 0.0118 0.0110 0.0110 118,000 -0.00(-6.78%)
Aug 03, 2023 0.0118 0 -0.00(-5.60%)
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.