FLXT - Flexpoint Sensor Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20180.0850.0850.0800.0820.08250,000
Oct 18, 20180.0900.0900.0800.0800.080202,600
Oct 17, 20180.0800.0800.0800.0800.080274,800
Oct 16, 20180.0800.0800.0700.0800.08074,400
Oct 15, 20180.0700.0800.0700.0800.080126,400
Oct 12, 20180.0800.0800.0700.0800.080212,700
Oct 11, 20180.0700.0800.0700.0800.080281,500
Oct 10, 20180.0700.0800.0700.0700.070120,100
Oct 09, 20180.0700.0700.0700.0700.070158,800
Oct 08, 20180.0700.0700.0700.0700.070137,400
Oct 05, 20180.0700.0700.0700.0700.070122,000
Oct 04, 20180.0600.0600.0600.0600.060222,500
Oct 03, 20180.0500.0600.0500.0600.06096,000
Oct 02, 20180.0400.0500.0400.0500.0505,100
Oct 01, 20180.0500.0500.0500.0500.05012,000
Sep 28, 20180.0500.0500.0500.0500.05027,800
Sep 27, 20180.0500.0500.0400.0500.050142,900
Sep 26, 20180.0400.0400.0400.0400.040-
Sep 25, 20180.0400.0500.0400.0400.040106,700
Sep 24, 20180.0400.0400.0400.0400.04016,200
Sep 21, 20180.0400.0400.0400.0400.040169,300
Sep 20, 20180.0400.0500.0400.0400.040185,000
Sep 19, 20180.0400.0400.0400.0400.04091,000
Sep 18, 20180.0400.0400.0400.0400.040126,500
Sep 17, 20180.0400.0400.0400.0400.040127,000
Sep 14, 20180.0300.0400.0300.0400.040382,700
Sep 13, 20180.0400.0400.0400.0400.040239,100
Sep 12, 20180.0400.0400.0400.0400.040337,300
Sep 11, 20180.0400.0400.0400.0400.040473,000
Sep 10, 20180.0400.0400.0300.0400.040273,000
Sep 07, 20180.0400.0400.0400.0400.040234,300
Sep 06, 20180.0400.0400.0400.0400.04070,700
Sep 05, 20180.0500.0500.0400.0400.040215,300
Sep 04, 20180.0500.0500.0400.0500.050137,600
Aug 31, 20180.0500.0500.0500.0500.050175,200
Aug 30, 20180.0400.0500.0400.0500.050482,700
Aug 29, 20180.0400.0400.0400.0400.040493,300
Aug 28, 20180.0400.0400.0400.0400.040465,100
Aug 27, 20180.0500.0500.0400.0500.050125,100
Aug 24, 20180.0500.0500.0500.0500.05065,100
Aug 23, 20180.0500.0500.0400.0500.050228,200
Aug 22, 20180.0500.0500.0500.0500.050273,000
Aug 21, 20180.0500.0500.0400.0500.050472,600
Aug 20, 20180.0500.0500.0500.0500.05018,300
Aug 17, 20180.0500.0500.0500.0500.050133,900
Aug 16, 20180.0600.0600.0500.0500.050300,700
Aug 15, 20180.0600.0600.0500.0600.060116,300
Aug 14, 20180.0600.0600.0500.0500.050194,400
Aug 13, 20180.0600.0600.0600.0600.060179,600
Aug 10, 20180.0600.0600.0600.0600.060114,400
Aug 09, 20180.0600.0600.0600.0600.060161,500
Aug 08, 20180.0600.0600.0600.0600.060709,000
Aug 07, 20180.0600.0600.0600.0600.060303,000
Aug 06, 20180.0600.0700.0600.0600.060105,500
Aug 03, 20180.0600.0700.0600.0600.060154,800
Aug 02, 20180.0700.0700.0600.0700.070108,500
Aug 01, 20180.0600.0700.0600.0700.07031,900
Jul 31, 20180.0700.0700.0600.0700.070114,600
Jul 30, 20180.0700.0700.0600.0700.070101,500
Jul 27, 20180.0600.0700.0600.0600.06033,600
Jul 26, 20180.0600.0600.0600.0600.06097,000
Jul 25, 20180.0600.0600.0600.0600.060500
Jul 24, 20180.0600.0600.0600.0600.060229,800
Jul 23, 20180.0600.0600.0600.0600.060190,000
Jul 20, 20180.0600.0600.0600.0600.060125,900
Jul 19, 20180.0700.0700.0600.0700.070137,100
Jul 18, 20180.0600.0700.0600.0700.070198,400
Jul 17, 20180.0700.0700.0600.0700.070140,000
Jul 16, 20180.0600.0700.0600.0700.070156,400
Jul 13, 20180.0700.0700.0600.0700.07082,900
Jul 12, 20180.0700.0700.0700.0700.070145,800
Jul 11, 20180.0700.0700.0700.0700.070135,600
Jul 10, 20180.0700.0800.0700.0700.070121,000
Jul 09, 20180.0700.0700.0700.0700.07072,400
Jul 06, 20180.0700.0700.0700.0700.070118,700
Jul 05, 20180.0700.0700.0700.0700.07046,100
Jul 03, 20180.0700.0700.0700.0700.07075,000
Jul 02, 20180.0700.0700.0700.0700.07060,300
Jun 29, 20180.0800.0800.0700.0700.070322,100
Jun 28, 20180.0800.0800.0700.0700.07083,900
Jun 27, 20180.0800.0800.0800.0800.080114,200
Jun 26, 20180.0800.0800.0800.0800.080363,000
Jun 25, 20180.0800.0800.0700.0700.070109,900
Jun 22, 20180.0800.0800.0700.0800.080404,000
Jun 21, 20180.0700.0800.0700.0800.080263,600
Jun 20, 20180.0700.0800.0700.0800.080389,000
Jun 19, 20180.0700.0800.0700.0700.070277,000
Jun 18, 20180.0600.0700.0600.0700.070392,200
Jun 15, 20180.0600.0700.0600.0600.060108,600
Jun 14, 20180.0600.0600.0600.0600.060233,000
Jun 13, 20180.0600.0700.0600.0600.060349,000
Jun 12, 20180.0600.0600.0600.0600.060114,000
Jun 11, 20180.0600.0600.0600.0600.060192,900
Jun 08, 20180.0600.0600.0600.0600.060131,800
Jun 07, 20180.0600.0600.0600.0600.06089,900
Jun 06, 20180.0600.0600.0600.0600.060399,800
Jun 05, 20180.0700.0700.0600.0600.06059,600
Jun 04, 20180.0700.0700.0600.0600.06063,000
Jun 01, 20180.0600.0600.0600.0600.060134,000
May 31, 20180.0600.0700.0600.0600.06078,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...