U.S. Markets close in 3 hrs 11 mins

Flexpoint Sensor Systems, Inc. (FLXT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0470-0.0008 (-1.67%)
As of 12:11PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20210.04760.04760.04500.04700.047044,000
Jul 28, 20210.05000.05000.05000.05000.0500242,500
Jul 27, 20210.05000.05000.05000.05000.050085,000
Jul 26, 20210.05000.05000.05000.05000.0500476,500
Jul 23, 20210.05000.05000.05000.05000.0500201,500
Jul 22, 20210.05000.05000.05000.05000.0500149,400
Jul 21, 20210.05000.05000.04000.05000.0500159,500
Jul 20, 20210.05000.05000.05000.05000.0500288,200
Jul 19, 20210.05000.05000.05000.05000.0500193,700
Jul 16, 20210.05000.05000.05000.05000.0500276,300
Jul 15, 20210.05000.05000.05000.05000.050083,700
Jul 14, 20210.05000.05000.05000.05000.050077,400
Jul 13, 20210.05000.06000.05000.05000.0500483,200
Jul 12, 20210.05000.05000.04000.05000.0500141,600
Jul 09, 20210.05000.06000.05000.05000.0500395,900
Jul 08, 20210.05000.05000.05000.05000.0500204,900
Jul 07, 20210.05000.05000.05000.05000.0500170,800
Jul 06, 20210.05000.05000.05000.05000.0500268,500
Jul 02, 20210.05000.05000.05000.05000.050086,300
Jul 01, 20210.05000.06000.05000.05000.0500539,800
Jun 30, 20210.05000.05000.05000.05000.0500418,600
Jun 29, 20210.05000.05000.05000.05000.0500513,000
Jun 28, 20210.05000.05000.05000.05000.0500616,900
Jun 25, 20210.05000.05000.05000.05000.0500633,900
Jun 24, 20210.06000.06000.04000.05000.05001,399,200
Jun 23, 20210.06000.06000.04000.06000.06001,392,600
Jun 22, 20210.06000.06000.06000.06000.0600703,200
Jun 21, 20210.06000.06000.06000.06000.0600164,800
Jun 18, 20210.07000.07000.06000.07000.0700129,100
Jun 17, 20210.07000.07000.06000.07000.0700433,700
Jun 16, 20210.07000.07000.06000.07000.0700113,800
Jun 15, 20210.07000.07000.05000.07000.0700474,700
Jun 14, 20210.07000.07000.07000.07000.0700313,100
Jun 11, 20210.08000.08000.07000.07000.0700481,200
Jun 10, 20210.08000.08000.07000.08000.0800546,300
Jun 09, 20210.07000.08000.07000.08000.0800742,500
Jun 08, 20210.07000.08000.07000.08000.0800380,700
Jun 07, 20210.08000.08000.07000.07000.0700190,100
Jun 04, 20210.08000.08000.08000.08000.080013,400
Jun 03, 20210.07000.08000.07000.08000.0800345,700
Jun 02, 20210.08000.08000.07000.07000.0700160,100
Jun 01, 20210.07000.08000.07000.08000.0800692,300
May 28, 20210.08000.08000.07000.08000.0800263,700
May 27, 20210.07000.08000.07000.08000.0800377,200
May 26, 20210.07000.08000.07000.07000.0700322,900
May 25, 20210.07000.07000.07000.07000.0700555,500
May 24, 20210.07000.08000.07000.07000.0700162,400
May 21, 20210.08000.08000.07000.07000.070092,800
May 20, 20210.08000.08000.08000.08000.0800306,300
May 19, 20210.08000.08000.07000.08000.0800121,500
May 18, 20210.08000.08000.07000.08000.0800193,500
May 17, 20210.08000.08000.07000.08000.0800160,900
May 14, 20210.08000.08000.07000.08000.0800284,900
May 13, 20210.07000.08000.07000.08000.0800172,000
May 12, 20210.07000.08000.07000.08000.080093,000
May 11, 20210.08000.08000.08000.08000.0800175,400
May 10, 20210.08000.08000.08000.08000.0800281,200
May 07, 20210.08000.08000.08000.08000.0800215,900
May 06, 20210.09000.09000.07000.08000.0800328,300
May 05, 20210.09000.09000.08000.09000.090095,300
May 04, 20210.10000.10000.09000.09000.0900197,600
May 03, 20210.10000.10000.09000.09000.0900272,600
Apr 30, 20210.10000.10000.09000.09000.0900350,500
Apr 29, 20210.10000.10000.09000.10000.1000508,300
Apr 28, 20210.10000.11000.09000.09000.09001,205,900
Apr 27, 20210.11000.11000.09000.10000.1000390,300
Apr 26, 20210.10000.11000.09000.10000.1000709,100
Apr 23, 20210.09000.09000.09000.09000.0900120,700
Apr 22, 20210.09000.09000.08000.09000.0900162,700
Apr 21, 20210.09000.09000.09000.09000.0900207,900
Apr 20, 20210.08000.09000.08000.08000.0800181,000
Apr 19, 20210.09000.10000.08000.09000.0900489,200
Apr 16, 20210.08000.09000.08000.09000.0900379,200
Apr 15, 20210.08000.10000.08000.09000.0900728,100
Apr 14, 20210.08000.09000.08000.08000.0800382,200
Apr 13, 20210.09000.09000.08000.08000.0800217,600
Apr 12, 20210.08000.09000.08000.09000.0900405,500
Apr 09, 20210.09000.10000.09000.09000.0900867,000
Apr 08, 20210.09000.09000.09000.09000.0900337,700
Apr 07, 20210.10000.10000.09000.09000.0900191,700
Apr 06, 20210.10000.10000.10000.10000.1000763,600
Apr 05, 20210.11000.11000.08000.10000.10001,182,200
Apr 01, 20210.10000.11000.08000.10000.10001,684,700
Mar 31, 20210.09000.10000.09000.10000.10001,579,400
Mar 30, 20210.09000.09000.09000.09000.0900686,900
Mar 29, 20210.09000.09000.09000.09000.0900121,500
Mar 26, 20210.09000.10000.09000.09000.09001,084,100
Mar 25, 20210.08000.09000.08000.09000.0900348,900
Mar 24, 20210.07000.08000.07000.08000.0800470,100
Mar 23, 20210.07000.08000.06000.07000.0700694,400
Mar 22, 20210.07000.08000.07000.07000.0700168,800
Mar 19, 20210.08000.08000.07000.08000.0800214,500
Mar 18, 20210.09000.09000.08000.08000.080047,800
Mar 17, 20210.08000.09000.08000.08000.0800109,600
Mar 16, 20210.08000.09000.08000.08000.0800103,800
Mar 15, 20210.07000.09000.06000.09000.0900738,800
Mar 12, 20210.07000.07000.07000.07000.070043,700
Mar 11, 20210.06000.07000.06000.07000.0700337,100
Mar 10, 20210.07000.07000.06000.07000.070045,300
Mar 09, 20210.06000.07000.06000.06000.0600263,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...