Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flexpoint Sensor Systems Inc
(OP:
FLXT
)
0.0074
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
0.1499
0.1499
0.1499
0
-0.01(-3.23%)
May 28, 2015
0.1449
0.1549
0.1350
0.1549
131,534
+0.01(+10.64%)
May 27, 2015
0.1597
0.1597
0.1400
0.1400
62,168
-0.00(-2.85%)
May 26, 2015
0.1441
0.1441
0.1441
0.1441
400
-0.01(-5.04%)
May 22, 2015
0.1517
0.1517
0.1517
0
-0.00(-2.03%)
May 21, 2015
0.1520
0.1600
0.1421
0.1549
148,250
+0.01(+9.16%)
May 20, 2015
0.1418
0.1520
0.1418
0.1419
58,100
-0.00(-0.07%)
May 19, 2015
0.1389
0.1489
0.1389
0.1420
86,997
+0.00(+2.23%)
May 18, 2015
0.1420
0.1420
0.1360
0.1389
107,650
-0.00(-0.79%)
May 15, 2015
0.1450
0.1500
0.1400
0.1400
92,500
-0.01(-6.67%)
May 14, 2015
0.1573
0.1573
0.1500
0.1500
50,000
-0.01(-6.46%)
May 13, 2015
0.1650
0.1770
0.1500
0.1604
60,454
-0.02(-10.86%)
May 12, 2015
0.1600
0.1800
0.1501
0.1799
41,570
+0.01(+7.27%)
May 11, 2015
0.1677
0.1677
0.1677
0.1677
13,030
+0.00(+0.00%)
May 08, 2015
0.1575
0.1677
0.1500
0.1677
18,900
+0.01(+5.47%)
May 07, 2015
0.1559
0.1750
0.1301
0.1590
87,316
+0.00(+1.34%)
May 06, 2015
0.1543
0.1600
0.1525
0.1569
108,878
-0.01(-4.85%)
May 05, 2015
0.1511
0.1799
0.1500
0.1649
48,103
-0.02(-8.34%)
May 04, 2015
0.1641
0.1799
0.1600
0.1799
39,114
+0.01(+2.98%)
May 01, 2015
0.1798
0.1798
0.1640
0.1747
43,353
-0.01(-2.89%)
Apr 30, 2015
0.1800
0.1800
0.1651
0.1799
93,200
+0.00(+0.11%)
Apr 29, 2015
0.1797
0.1797
0.1750
0.1797
64,600
+0.01(+5.71%)
Apr 28, 2015
0.1845
0.1845
0.1640
0.1700
49,650
-0.01(-7.86%)
Apr 27, 2015
0.1800
0.1845
0.1750
0.1845
49,100
+0.00(+2.44%)
Apr 24, 2015
0.1900
0.2163
0.1801
0.1801
72,871
-0.01(-5.21%)
Apr 23, 2015
0.2000
0.2299
0.1900
0.1900
120,714
-0.01(-5.00%)
Apr 22, 2015
0.2286
0.2299
0.1969
0.2000
139,725
-0.03(-13.01%)
Apr 21, 2015
0.2100
0.2400
0.2002
0.2299
119,994
+0.01(+4.55%)
Apr 20, 2015
0.1905
0.2400
0.1511
0.2199
140,000
-0.01(-2.27%)
Apr 17, 2015
0.2200
0.2250
0.2000
0.2250
95,895
+0.01(+2.32%)
Apr 16, 2015
0.2400
0.2400
0.2001
0.2199
131,410
-0.00(-0.05%)
Apr 15, 2015
0.2500
0.2600
0.1860
0.2200
404,114
-0.02(-8.33%)
Apr 14, 2015
0.2440
0.2550
0.2300
0.2400
104,507
-0.01(-4.00%)
Apr 13, 2015
0.2500
0.2500
0.2155
0.2500
168,901
+0.00(+0.00%)
Apr 10, 2015
0.2100
0.2500
0.2100
0.2500
85,660
+0.04(+19.05%)
Apr 09, 2015
0.1700
0.2150
0.1650
0.2100
470,317
+0.04(+23.53%)
Apr 08, 2015
0.1605
0.1700
0.1511
0.1700
54,928
+0.01(+5.59%)
Apr 07, 2015
0.1650
0.1650
0.1511
0.1610
105,805
-0.00(-2.42%)
Apr 06, 2015
0.1550
0.1700
0.1550
0.1650
6,904
+0.00(+0.00%)
Apr 02, 2015
0.1650
0.1650
0.1650
0
+0.01(+6.45%)
Apr 01, 2015
0.1630
0.1630
0.1550
0.1550
35,650
-0.01(-6.00%)
Mar 31, 2015
0.1301
0.1649
0.1301
0.1649
325,571
+0.03(+24.74%)
Mar 30, 2015
0.1390
0.1498
0.1322
0.1322
27,790
-0.02(-11.81%)
Mar 27, 2015
0.1303
0.1499
0.1303
0.1499
16,652
+0.00(+0.00%)
Mar 26, 2015
0.1295
0.1500
0.1203
0.1499
410,685
+0.02(+15.75%)
Mar 25, 2015
0.1300
0.1400
0.1201
0.1295
36,539
-0.01(-7.50%)
Mar 24, 2015
0.1221
0.1400
0.1200
0.1400
151,888
+0.00(+0.00%)
Mar 23, 2015
0.1500
0.1500
0.1221
0.1400
32,200
-0.01(-8.39%)
Mar 20, 2015
0.1400
0.1600
0.1400
0.1528
18,700
+0.00(+2.57%)
Mar 19, 2015
0.1800
0.1800
0.1310
0.1490
37,600
+0.02(+13.57%)
Mar 18, 2015
0.1379
0.1699
0.1311
0.1312
60,850
-0.03(-16.91%)
Mar 17, 2015
0.1603
0.1603
0.1351
0.1579
47,230
-0.02(-12.18%)
Mar 16, 2015
0.1650
0.1798
0.1511
0.1798
30,000
+0.01(+5.76%)
Mar 13, 2015
0.1751
0.1751
0.1651
0.1700
22,250
-0.02(-10.05%)
Mar 12, 2015
0.1890
0.1890
0.1850
0.1890
4,716
+0.00(+0.00%)
Mar 11, 2015
0.1651
0.1920
0.1651
0.1890
8,451
-0.00(-1.56%)
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
.