FLXT - Flexpoint Sensor Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20190.0600.0590.0590.0590.0599,000
Jan 17, 20190.0600.0600.0600.0600.0609,000
Jan 16, 20190.0500.0500.0500.0500.05022,600
Jan 15, 20190.0600.0600.0400.0600.060118,600
Jan 14, 20190.0500.0600.0500.0600.06099,300
Jan 11, 20190.0500.0500.0500.0500.050-
Jan 10, 20190.0500.0500.0500.0500.05055,400
Jan 09, 20190.0400.0500.0400.0500.050394,200
Jan 08, 20190.0500.0500.0500.0500.05036,000
Jan 07, 20190.0500.0500.0500.0500.050-
Jan 04, 20190.0500.0500.0400.0500.050154,300
Jan 03, 20190.0500.0500.0400.0500.05073,000
Jan 02, 20190.0500.0500.0500.0500.050400
Dec 31, 20180.0400.0500.0400.0500.05020,400
Dec 28, 20180.0400.0500.0400.0500.05040,000
Dec 27, 20180.0400.0500.0400.0500.05025,000
Dec 26, 20180.0400.0400.0400.0400.040182,600
Dec 24, 20180.0500.0500.0400.0500.05069,000
Dec 21, 20180.0500.0500.0500.0500.05086,600
Dec 20, 20180.0600.0600.0400.0500.05095,400
Dec 19, 20180.0600.0600.0500.0500.05015,000
Dec 18, 20180.0400.0500.0400.0500.05094,400
Dec 17, 20180.0400.0500.0400.0400.040878,700
Dec 14, 20180.0500.0600.0300.0600.060261,700
Dec 13, 20180.0500.0500.0500.0500.050107,700
Dec 12, 20180.0500.0500.0500.0500.05069,500
Dec 11, 20180.0500.0500.0500.0500.050105,900
Dec 10, 20180.0600.0600.0500.0500.05078,800
Dec 07, 20180.0600.0600.0600.0600.06044,500
Dec 06, 20180.0600.0600.0600.0600.06011,000
Dec 04, 20180.0600.0600.0500.0600.06034,000
Dec 03, 20180.0600.0700.0600.0700.0705,600
Nov 30, 20180.0700.0700.0600.0700.07065,500
Nov 29, 20180.0700.0700.0700.0700.07069,800
Nov 28, 20180.0700.0700.0700.0700.07029,000
Nov 27, 20180.0700.0700.0600.0600.06029,900
Nov 26, 20180.0600.0600.0600.0600.060-
Nov 23, 20180.0500.0600.0500.0600.06010,500
Nov 21, 20180.0600.0600.0500.0600.060139,700
Nov 20, 20180.0500.0600.0500.0600.06023,000
Nov 19, 20180.0600.0700.0500.0600.06093,400
Nov 16, 20180.0600.0700.0600.0700.07015,100
Nov 15, 20180.0700.0700.0600.0700.07024,000
Nov 14, 20180.0700.0700.0600.0600.06043,900
Nov 13, 20180.0700.0700.0700.0700.0708,200
Nov 12, 20180.0700.0700.0700.0700.07061,800
Nov 09, 20180.0800.0800.0800.0800.0801,000
Nov 08, 20180.0700.0700.0600.0700.07026,000
Nov 07, 20180.0700.0800.0600.0700.07023,500
Nov 06, 20180.0600.0700.0600.0700.07066,300
Nov 05, 20180.0700.0800.0700.0800.0808,200
Nov 02, 20180.0600.0800.0600.0800.08016,500
Nov 01, 20180.0700.0700.0700.0700.0706,600
Oct 31, 20180.0700.0700.0600.0600.06017,500
Oct 30, 20180.0600.0700.0600.0600.06056,400
Oct 29, 20180.0700.0700.0600.0700.07029,400
Oct 26, 20180.0700.0800.0700.0800.08019,500
Oct 25, 20180.0800.0800.0800.0800.08047,000
Oct 24, 20180.0800.0800.0800.0800.08072,900
Oct 23, 20180.0800.0800.0800.0800.08032,700
Oct 22, 20180.0900.0900.0800.0900.09034,300
Oct 19, 20180.0900.0900.0800.0900.09082,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...