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 31, 2018
0.0640
0.0650
0.0591
0.0591
78,500
-0.00(-6.19%)
May 30, 2018
0.0620
0.0670
0.0620
0.0630
64,500
+0.00(+2.86%)
May 29, 2018
0.0620
0.0620
0.0600
0.0612
48,500
-0.00(-1.21%)
May 25, 2018
0.0620
0.0620
0.0620
0
-0.00(-5.92%)
May 24, 2018
0.0625
0.0659
0.0581
0.0659
84,000
+0.00(+5.44%)
May 23, 2018
0.0660
0.0660
0.0603
0.0625
126,921
-0.00(-3.85%)
May 22, 2018
0.0603
0.0650
0.0600
0.0650
172,442
+0.00(+7.79%)
May 21, 2018
0.0649
0.0650
0.0602
0.0603
152,000
-0.00(-2.74%)
May 18, 2018
0.0603
0.0642
0.0603
0.0620
40,000
-0.00(-3.13%)
May 17, 2018
0.0666
0.0666
0.0640
0.0640
15,000
+0.00(+0.00%)
May 16, 2018
0.0630
0.0640
0.0600
0.0640
140,800
-0.01(-7.25%)
May 15, 2018
0.0630
0.0690
0.0610
0.0690
165,000
+0.00(+0.00%)
May 14, 2018
0.0691
0.0691
0.0610
0.0690
225,500
+0.00(+0.00%)
May 11, 2018
0.0666
0.0691
0.0635
0.0690
94,043
+0.00(+0.00%)
May 10, 2018
0.0640
0.0693
0.0640
0.0690
107,717
+0.01(+15.00%)
May 09, 2018
0.0579
0.0662
0.0579
0.0600
235,068
-0.01(-7.69%)
May 08, 2018
0.0620
0.0660
0.0526
0.0650
226,228
+0.00(+6.38%)
May 07, 2018
0.0621
0.0621
0.0580
0.0611
50,000
+0.00(+1.83%)
May 04, 2018
0.0620
0.0659
0.0588
0.0600
192,791
-0.00(-7.12%)
May 03, 2018
0.0620
0.0661
0.0601
0.0646
112,207
+0.00(+0.94%)
May 02, 2018
0.0640
0.0640
0.0600
0.0640
115,000
+0.00(+0.00%)
May 01, 2018
0.0630
0.0640
0.0600
0.0640
34,875
+0.00(+0.16%)
Apr 30, 2018
0.0629
0.0639
0.0600
0.0639
57,907
+0.00(+5.62%)
Apr 27, 2018
0.0635
0.0635
0.0605
0.0605
279,434
-0.00(-3.28%)
Apr 26, 2018
0.0617
0.0635
0.0581
0.0625
238,000
+0.00(+0.60%)
Apr 25, 2018
0.0604
0.0622
0.0590
0.0622
86,000
-0.00(-1.93%)
Apr 24, 2018
0.0635
0.0635
0.0590
0.0634
196,244
+0.00(+5.67%)
Apr 23, 2018
0.0639
0.0639
0.0595
0.0600
53,500
-0.00(-0.33%)
Apr 20, 2018
0.0640
0.0640
0.0555
0.0602
88,593
-0.00(-5.94%)
Apr 19, 2018
0.0630
0.0640
0.0549
0.0640
493,363
+0.00(+0.00%)
Apr 18, 2018
0.0651
0.0665
0.0620
0.0640
433,348
-0.00(-4.48%)
Apr 17, 2018
0.0700
0.0700
0.0670
0.0670
95,188
-0.00(-2.90%)
Apr 16, 2018
0.0690
0.0690
0.0675
0.0690
135,000
+0.00(+0.00%)
Apr 13, 2018
0.0621
0.0690
0.0620
0.0690
119,515
-0.00(-2.82%)
Apr 12, 2018
0.0690
0.0710
0.0670
0.0710
76,000
+0.00(+0.00%)
Apr 11, 2018
0.0690
0.0710
0.0675
0.0710
78,000
+0.00(+5.19%)
Apr 10, 2018
0.0700
0.0710
0.0675
0.0675
288,015
-0.00(-2.17%)
Apr 09, 2018
0.0678
0.0790
0.0678
0.0690
177,835
-0.01(-10.97%)
Apr 06, 2018
0.0725
0.0775
0.0675
0.0775
859,466
-0.00(-1.90%)
Apr 05, 2018
0.0700
0.0790
0.0675
0.0790
325,812
+0.01(+8.15%)
Apr 04, 2018
0.0795
0.0795
0.0675
0.0731
340,700
-0.01(-6.94%)
Apr 03, 2018
0.0790
0.0790
0.0690
0.0785
60,200
-0.00(-0.63%)
Apr 02, 2018
0.0748
0.0790
0.0651
0.0790
296,238
+0.00(+5.61%)
Mar 29, 2018
0.0748
0.0748
0.0748
0
+0.00(+2.33%)
Mar 28, 2018
0.0694
0.0731
0.0694
0.0731
64,000
+0.00(+4.88%)
Mar 27, 2018
0.0660
0.0699
0.0660
0.0697
33,175
+0.00(+2.35%)
Mar 26, 2018
0.0700
0.0700
0.0650
0.0681
196,789
-0.00(-2.71%)
Mar 23, 2018
0.0709
0.0709
0.0654
0.0700
196,300
-0.00(-1.27%)
Mar 22, 2018
0.0739
0.0739
0.0660
0.0709
69,760
-0.00(-4.32%)
Mar 21, 2018
0.0700
0.0759
0.0680
0.0741
94,000
+0.00(+5.86%)
Mar 20, 2018
0.0700
0.0700
0.0695
0.0700
15,400
+0.00(+0.00%)
Mar 19, 2018
0.0770
0.0770
0.0700
0.0700
66,055
-0.01(-8.26%)
Mar 16, 2018
0.0787
0.0787
0.0705
0.0763
71,042
+0.00(+5.24%)
Mar 15, 2018
0.0749
0.0789
0.0702
0.0725
228,128
+0.00(+3.28%)
Mar 14, 2018
0.0745
0.0756
0.0680
0.0702
212,260
-0.00(-2.50%)
Mar 13, 2018
0.0780
0.0820
0.0702
0.0720
222,675
-0.00(-2.57%)
Mar 12, 2018
0.0812
0.0826
0.0702
0.0739
97,700
-0.01(-10.86%)
Mar 09, 2018
0.0823
0.0829
0.0750
0.0829
117,300
-0.00(-0.12%)
Mar 08, 2018
0.0775
0.0835
0.0721
0.0830
65,300
-0.00(-0.60%)
Mar 07, 2018
0.0750
0.0715
0.0835
179,650
+0.01(+11.33%)
Mar 06, 2018
0.0825
0.0850
0.0750
0.0750
129,600
-0.01(-11.24%)
Mar 05, 2018
0.0820
0.0845
0.0710
0.0845
134,192
+0.00(+3.05%)
Mar 02, 2018
0.0800
0.0820
0.0800
0.0820
125,000
-0.00(-3.53%)
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
.