FLXT - Flexpoint Sensor Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20190.04000.04000.04000.04000.04006,500
Apr 22, 20190.04000.04000.04000.04000.040055,000
Apr 18, 20190.04000.04000.04000.04000.040010,000
Apr 17, 20190.04000.04000.04000.04000.0400132,400
Apr 16, 20190.03000.04000.03000.04000.040073,000
Apr 15, 20190.04000.04000.04000.04000.040040,000
Apr 12, 20190.04000.04000.04000.04000.0400-
Apr 11, 20190.04000.04000.04000.04000.04003,200
Apr 10, 20190.04000.04000.04000.04000.040093,200
Apr 09, 20190.04000.04000.04000.04000.0400-
Apr 08, 20190.04000.04000.04000.04000.040019,000
Apr 05, 20190.05000.05000.04000.04000.040040,800
Apr 04, 20190.05000.05000.05000.05000.05005,000
Apr 03, 20190.04000.04000.04000.04000.040017,100
Apr 02, 20190.05000.05000.05000.05000.0500-
Apr 01, 20190.04000.05000.03000.05000.050053,400
Mar 29, 20190.05000.05000.05000.05000.0500-
Mar 28, 20190.03000.05000.03000.05000.050016,000
Mar 27, 20190.04000.04000.04000.04000.040025,600
Mar 26, 20190.04000.04000.04000.04000.040061,500
Mar 25, 20190.04000.04000.03000.03000.0300143,000
Mar 22, 20190.03000.04000.03000.04000.0400100,600
Mar 21, 20190.04000.04000.03000.04000.0400319,400
Mar 20, 20190.04000.04000.04000.04000.040032,000
Mar 19, 20190.04000.04000.04000.04000.0400110,000
Mar 18, 20190.04000.04000.04000.04000.0400119,700
Mar 15, 20190.04000.04000.04000.04000.040052,800
Mar 14, 20190.04000.04000.04000.04000.04003,800
Mar 13, 20190.04000.05000.04000.04000.040030,000
Mar 12, 20190.04000.05000.04000.05000.0500109,500
Mar 11, 20190.04000.05000.04000.05000.050014,900
Mar 08, 20190.04000.05000.04000.05000.050072,000
Mar 07, 20190.04000.05000.04000.05000.050094,200
Mar 06, 20190.04000.05000.04000.05000.050091,500
Mar 05, 20190.04000.05000.04000.05000.050067,500
Mar 04, 20190.05000.05000.05000.05000.050028,800
Mar 01, 20190.05000.05000.04000.05000.050097,900
Feb 28, 20190.05000.06000.05000.06000.060020,200
Feb 27, 20190.05000.06000.05000.06000.06006,000
Feb 26, 20190.05000.05000.05000.05000.050095,200
Feb 25, 20190.05000.06000.05000.05000.0500233,500
Feb 22, 20190.06000.06000.05000.06000.060030,000
Feb 21, 20190.06000.06000.05000.06000.060021,800
Feb 20, 20190.06000.06000.06000.06000.060018,400
Feb 19, 20190.05000.06000.05000.06000.060011,800
Feb 15, 20190.05000.06000.05000.06000.060011,000
Feb 14, 20190.06000.06000.06000.06000.060010,000
Feb 13, 20190.06000.06000.05000.06000.060036,500
Feb 12, 20190.06000.06000.05000.06000.060023,800
Feb 11, 20190.05000.05000.05000.05000.050065,400
Feb 08, 20190.05000.05000.05000.05000.050046,500
Feb 07, 20190.06000.06000.06000.06000.060011,100
Feb 06, 20190.05000.05000.05000.05000.050012,700
Feb 05, 20190.06000.06000.05000.05000.05009,800
Feb 04, 20190.06000.06000.06000.06000.06002,000
Feb 01, 20190.06000.06000.05000.05000.0500123,000
Jan 31, 20190.05000.06000.05000.06000.060042,900
Jan 30, 20190.06000.06000.06000.06000.0600-
Jan 29, 20190.05000.06000.05000.06000.060070,700
Jan 28, 20190.05000.05000.05000.05000.05003,000
Jan 25, 20190.06000.06000.06000.06000.060010,000
Jan 24, 20190.06000.06000.06000.06000.060010,000
Jan 23, 20190.06000.06000.06000.06000.060019,100
Jan 22, 20190.05000.06000.05000.06000.06001,100
Jan 18, 20190.06000.06000.05000.06000.060030,000
Jan 17, 20190.06000.06000.06000.06000.06009,000
Jan 16, 20190.05000.05000.05000.05000.050022,600
Jan 15, 20190.06000.06000.04000.06000.0600118,600
Jan 14, 20190.05000.06000.05000.06000.060099,300
Jan 11, 20190.05000.05000.05000.05000.0500-
Jan 10, 20190.05000.05000.05000.05000.050055,400
Jan 09, 20190.04000.05000.04000.05000.0500394,200
Jan 08, 20190.05000.05000.05000.05000.050036,000
Jan 07, 20190.05000.05000.05000.05000.0500-
Jan 04, 20190.05000.05000.04000.05000.0500154,300
Jan 03, 20190.05000.05000.04000.05000.050073,000
Jan 02, 20190.05000.05000.05000.05000.0500400
Dec 31, 20180.04000.05000.04000.05000.050020,400
Dec 28, 20180.04000.05000.04000.05000.050040,000
Dec 27, 20180.04000.05000.04000.05000.050025,000
Dec 26, 20180.04000.04000.04000.04000.0400182,600
Dec 24, 20180.05000.05000.04000.05000.050069,000
Dec 21, 20180.05000.05000.05000.05000.050086,600
Dec 20, 20180.06000.06000.04000.05000.050095,400
Dec 19, 20180.06000.06000.05000.05000.050015,000
Dec 18, 20180.04000.05000.04000.05000.050094,400
Dec 17, 20180.04000.05000.04000.04000.0400878,700
Dec 14, 20180.05000.06000.03000.06000.0600261,700
Dec 13, 20180.05000.05000.05000.05000.0500107,700
Dec 12, 20180.05000.05000.05000.05000.050069,500
Dec 11, 20180.05000.05000.05000.05000.0500105,900
Dec 10, 20180.06000.06000.05000.05000.050078,800
Dec 07, 20180.06000.06000.06000.06000.060044,500
Dec 06, 20180.06000.06000.06000.06000.060011,000
Dec 04, 20180.06000.06000.05000.06000.060034,000
Dec 03, 20180.06000.07000.06000.07000.07005,600
Nov 30, 20180.07000.07000.06000.07000.070065,500
Nov 29, 20180.07000.07000.07000.07000.070069,800
Nov 28, 20180.07000.07000.07000.07000.070029,000
Nov 27, 20180.07000.07000.06000.06000.060029,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...