FLXT - Flexpoint Sensor Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20180.00000.00000.00000.06340.0634-
Apr 24, 20180.06000.06000.06000.06000.0600196,200
Apr 23, 20180.06000.06000.06000.06000.060053,500
Apr 20, 20180.06000.06000.06000.06000.060088,600
Apr 19, 20180.06000.06000.05000.06000.0600493,400
Apr 18, 20180.07000.07000.06000.06000.0600433,300
Apr 17, 20180.07000.07000.07000.07000.070095,200
Apr 16, 20180.07000.07000.07000.07000.0700135,000
Apr 13, 20180.06000.07000.06000.07000.0700119,500
Apr 12, 20180.07000.07000.07000.07000.070076,000
Apr 11, 20180.07000.07000.07000.07000.070078,000
Apr 10, 20180.07000.07000.07000.07000.0700288,000
Apr 09, 20180.07000.08000.07000.07000.0700177,800
Apr 06, 20180.07000.08000.07000.08000.0800859,500
Apr 05, 20180.07000.08000.07000.08000.0800325,800
Apr 04, 20180.08000.08000.07000.07000.0700340,700
Apr 03, 20180.08000.08000.07000.08000.080060,200
Apr 02, 20180.07000.08000.07000.08000.0800296,200
Mar 29, 20180.07000.07000.07000.07000.0700264,700
Mar 28, 20180.07000.07000.07000.07000.070064,000
Mar 27, 20180.07000.07000.07000.07000.070033,200
Mar 26, 20180.07000.07000.07000.07000.0700196,800
Mar 23, 20180.07000.07000.07000.07000.0700196,300
Mar 22, 20180.07000.07000.07000.07000.070069,800
Mar 21, 20180.07000.08000.07000.07000.070094,000
Mar 20, 20180.07000.07000.07000.07000.070015,400
Mar 19, 20180.08000.08000.07000.07000.070066,100
Mar 16, 20180.08000.08000.07000.08000.080071,000
Mar 15, 20180.07000.08000.07000.07000.0700228,100
Mar 14, 20180.07000.08000.07000.07000.0700212,300
Mar 13, 20180.08000.08000.07000.07000.0700222,700
Mar 12, 20180.08000.08000.07000.07000.070097,700
Mar 09, 20180.08000.08000.08000.08000.0800117,300
Mar 08, 20180.08000.08000.07000.08000.080065,300
Mar 07, 20180.08000.08000.07000.08000.0800179,700
Mar 06, 20180.08000.09000.08000.08000.0800129,600
Mar 05, 20180.08000.08000.07000.08000.0800134,200
Mar 02, 20180.08000.08000.08000.08000.0800125,000
Mar 01, 20180.08000.09000.08000.09000.0900303,000
Feb 28, 20180.09000.09000.08000.08000.0800393,400
Feb 27, 20180.07000.09000.07000.08000.0800107,100
Feb 26, 20180.08000.08000.08000.08000.080093,000
Feb 23, 20180.09000.09000.07000.09000.0900115,500
Feb 22, 20180.08000.09000.08000.09000.0900118,600
Feb 21, 20180.08000.09000.08000.08000.0800126,000
Feb 20, 20180.09000.09000.08000.09000.0900125,900
Feb 16, 20180.09000.09000.08000.09000.0900324,900
Feb 15, 20180.08000.09000.08000.09000.0900125,500
Feb 14, 20180.09000.09000.08000.09000.0900214,300
Feb 13, 20180.08000.09000.08000.09000.0900128,600
Feb 12, 20180.08000.09000.08000.09000.0900148,800
Feb 09, 20180.08000.08000.08000.08000.0800324,400
Feb 08, 20180.08000.09000.08000.08000.0800146,800
Feb 07, 20180.08000.09000.07000.08000.0800100,400
Feb 06, 20180.08000.08000.07000.07000.0700166,500
Feb 05, 20180.07000.08000.07000.08000.0800205,100
Feb 02, 20180.08000.08000.07000.08000.0800237,400
Feb 01, 20180.08000.08000.07000.08000.0800151,500
Jan 31, 20180.08000.08000.07000.07000.0700245,500
Jan 30, 20180.08000.08000.08000.08000.080058,000
Jan 29, 20180.07000.09000.07000.08000.080065,500
Jan 26, 20180.08000.08000.07000.08000.0800166,100
Jan 25, 20180.08000.09000.08000.08000.0800176,200
Jan 24, 20180.08000.08000.08000.08000.0800249,700
Jan 23, 20180.08000.08000.07000.08000.080094,200
Jan 22, 20180.07000.08000.07000.08000.0800229,200
Jan 19, 20180.07000.07000.07000.07000.0700390,000
Jan 18, 20180.07000.07000.07000.07000.0700134,300
Jan 17, 20180.08000.08000.07000.07000.0700162,500
Jan 16, 20180.07000.08000.07000.07000.0700113,200
Jan 12, 20180.07000.08000.07000.08000.0800106,300
Jan 11, 20180.08000.08000.07000.07000.070078,500
Jan 10, 20180.07000.08000.07000.08000.0800116,300
Jan 09, 20180.07000.07000.07000.07000.0700175,000
Jan 08, 20180.08000.08000.07000.08000.0800107,000
Jan 05, 20180.08000.08000.07000.08000.080083,900
Jan 04, 20180.08000.08000.07000.08000.0800123,600
Jan 03, 20180.08000.09000.07000.08000.080062,200
Jan 02, 20180.08000.09000.08000.08000.0800165,000
Dec 29, 20170.07000.09000.07000.09000.0900209,000
Dec 28, 20170.07000.08000.07000.08000.0800342,600
Dec 27, 20170.09000.09000.07000.08000.0800198,700
Dec 26, 20170.08000.08000.08000.08000.080056,800
Dec 22, 20170.08000.08000.08000.08000.0800121,700
Dec 21, 20170.08000.09000.08000.08000.080072,900
Dec 20, 20170.07000.09000.07000.08000.0800102,400
Dec 19, 20170.07000.09000.07000.08000.0800191,800
Dec 18, 20170.08000.08000.07000.07000.0700239,800
Dec 15, 20170.08000.08000.08000.08000.080083,200
Dec 14, 20170.08000.08000.08000.08000.080072,300
Dec 13, 20170.08000.09000.08000.08000.0800148,400
Dec 12, 20170.09000.09000.08000.09000.0900119,300
Dec 11, 20170.09000.09000.08000.09000.090033,200
Dec 08, 20170.09000.09000.08000.09000.0900146,200
Dec 07, 20170.09000.09000.09000.09000.090052,500
Dec 06, 20170.10000.10000.09000.09000.0900135,100
Dec 05, 20170.08000.09000.08000.09000.0900167,800
Dec 04, 20170.08000.10000.08000.08000.0800160,900
Dec 01, 20170.09000.09000.08000.08000.0800189,200
Nov 30, 20170.09000.09000.08000.09000.0900113,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...