FLXT - Flexpoint Sensor Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.08000.08000.08000.08000.080036,000
Jun 25, 20190.07000.08000.07000.08000.080020,800
Jun 24, 20190.06000.08000.06000.07000.070020,200
Jun 21, 20190.07000.08000.07000.08000.0800128,300
Jun 20, 20190.08000.10000.06000.08000.0800750,600
Jun 19, 20190.07000.09000.07000.09000.0900556,700
Jun 18, 20190.07000.07000.07000.07000.070084,700
Jun 17, 20190.07000.08000.07000.07000.070083,000
Jun 14, 20190.07000.07000.07000.07000.0700178,500
Jun 13, 20190.06000.09000.06000.07000.07002,591,400
Jun 12, 20190.06000.06000.05000.06000.0600302,400
Jun 11, 20190.06000.06000.05000.06000.060022,000
Jun 10, 20190.05000.05000.05000.05000.050076,800
Jun 07, 20190.05000.05000.05000.05000.0500306,900
Jun 06, 20190.04000.05000.04000.05000.0500275,000
Jun 05, 20190.03000.04000.03000.04000.040057,000
Jun 04, 20190.04000.04000.04000.04000.0400117,000
Jun 03, 20190.04000.04000.04000.04000.04002,000
May 31, 20190.04000.04000.04000.04000.040028,500
May 30, 20190.03000.04000.03000.04000.040046,500
May 29, 20190.04000.04000.04000.04000.0400-
May 28, 20190.04000.04000.04000.04000.040010,000
May 24, 20190.04000.04000.04000.04000.040010,300
May 23, 20190.04000.04000.04000.04000.040024,900
May 22, 20190.04000.04000.04000.04000.040014,100
May 21, 20190.03000.04000.03000.04000.04004,500
May 20, 20190.03000.04000.03000.04000.04005,100
May 17, 20190.04000.04000.04000.04000.040072,600
May 16, 20190.04000.04000.04000.04000.040063,500
May 15, 20190.04000.04000.04000.04000.040012,900
May 14, 20190.03000.04000.03000.04000.040018,400
May 13, 20190.04000.04000.04000.04000.0400-
May 10, 20190.04000.04000.04000.04000.0400176,900
May 09, 20190.04000.04000.04000.04000.040031,600
May 08, 20190.04000.04000.04000.04000.040064,100
May 07, 20190.04000.04000.04000.04000.040014,900
May 06, 20190.04000.04000.04000.04000.04006,000
May 03, 20190.03000.04000.03000.04000.040013,500
May 02, 20190.04000.04000.03000.04000.040073,500
May 01, 20190.04000.04000.04000.04000.040043,500
Apr 30, 20190.04000.04000.04000.04000.040021,200
Apr 29, 20190.04000.04000.04000.04000.0400-
Apr 26, 20190.04000.04000.03000.04000.0400289,700
Apr 25, 20190.04000.04000.04000.04000.040010,000
Apr 24, 20190.04000.04000.04000.04000.0400-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...