FLXT - Flexpoint Sensor Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20180.068000.070150.061100.070150.07015140,000
Jul 16, 20180.060000.070000.060000.070000.07000156,400
Jul 13, 20180.070000.070000.060000.070000.0700082,900
Jul 12, 20180.070000.070000.070000.070000.07000145,800
Jul 11, 20180.070000.070000.070000.070000.07000135,600
Jul 10, 20180.070000.080000.070000.070000.07000121,000
Jul 09, 20180.070000.070000.070000.070000.0700072,400
Jul 06, 20180.070000.070000.070000.070000.07000118,700
Jul 05, 20180.070000.070000.070000.070000.0700046,100
Jul 03, 20180.070000.070000.070000.070000.0700075,000
Jul 02, 20180.070000.070000.070000.070000.0700060,300
Jun 29, 20180.080000.080000.070000.070000.07000322,100
Jun 28, 20180.080000.080000.070000.070000.0700083,900
Jun 27, 20180.080000.080000.080000.080000.08000114,200
Jun 26, 20180.080000.080000.080000.080000.08000363,000
Jun 25, 20180.080000.080000.070000.070000.07000109,900
Jun 22, 20180.080000.080000.070000.080000.08000404,000
Jun 21, 20180.070000.080000.070000.080000.08000263,600
Jun 20, 20180.070000.080000.070000.080000.08000389,000
Jun 19, 20180.070000.080000.070000.070000.07000277,000
Jun 18, 20180.060000.070000.060000.070000.07000392,200
Jun 15, 20180.060000.070000.060000.060000.06000108,600
Jun 14, 20180.060000.060000.060000.060000.06000233,000
Jun 13, 20180.060000.070000.060000.060000.06000349,000
Jun 12, 20180.060000.060000.060000.060000.06000114,000
Jun 11, 20180.060000.060000.060000.060000.06000192,900
Jun 08, 20180.060000.060000.060000.060000.06000131,800
Jun 07, 20180.060000.060000.060000.060000.0600089,900
Jun 06, 20180.060000.060000.060000.060000.06000399,800
Jun 05, 20180.070000.070000.060000.060000.0600059,600
Jun 04, 20180.070000.070000.060000.060000.0600063,000
Jun 01, 20180.060000.060000.060000.060000.06000134,000
May 31, 20180.060000.070000.060000.060000.0600078,500
May 30, 20180.060000.070000.060000.060000.0600064,500
May 29, 20180.060000.060000.060000.060000.0600048,500
May 25, 20180.060000.060000.060000.060000.0600080,000
May 24, 20180.060000.070000.060000.070000.0700084,000
May 23, 20180.070000.070000.060000.060000.06000126,400
May 22, 20180.060000.070000.060000.070000.07000172,400
May 21, 20180.060000.070000.060000.060000.06000152,000
May 18, 20180.060000.060000.060000.060000.0600040,000
May 17, 20180.070000.070000.060000.060000.0600015,000
May 16, 20180.060000.060000.060000.060000.06000140,800
May 15, 20180.060000.070000.060000.070000.07000165,000
May 14, 20180.070000.070000.060000.070000.07000225,500
May 11, 20180.070000.070000.060000.070000.0700094,000
May 10, 20180.060000.070000.060000.070000.07000107,700
May 09, 20180.060000.070000.060000.060000.06000235,100
May 08, 20180.060000.070000.050000.070000.07000226,200
May 07, 20180.060000.060000.060000.060000.0600050,000
May 04, 20180.060000.070000.060000.060000.06000192,800
May 03, 20180.060000.070000.060000.060000.06000112,200
May 02, 20180.060000.060000.060000.060000.06000115,000
May 01, 20180.060000.060000.060000.060000.0600034,900
Apr 30, 20180.060000.060000.060000.060000.0600057,900
Apr 27, 20180.060000.060000.060000.060000.06000279,400
Apr 26, 20180.060000.060000.060000.060000.06000238,000
Apr 25, 20180.060000.060000.060000.060000.0600086,000
Apr 24, 20180.060000.060000.060000.060000.06000196,200
Apr 23, 20180.060000.060000.060000.060000.0600053,500
Apr 20, 20180.060000.060000.060000.060000.0600088,600
Apr 19, 20180.060000.060000.050000.060000.06000493,400
Apr 18, 20180.070000.070000.060000.060000.06000433,300
Apr 17, 20180.070000.070000.070000.070000.0700095,200
Apr 16, 20180.070000.070000.070000.070000.07000135,000
Apr 13, 20180.060000.070000.060000.070000.07000119,500
Apr 12, 20180.070000.070000.070000.070000.0700076,000
Apr 11, 20180.070000.070000.070000.070000.0700078,000
Apr 10, 20180.070000.070000.070000.070000.07000288,000
Apr 09, 20180.070000.080000.070000.070000.07000177,800
Apr 06, 20180.070000.080000.070000.080000.08000859,500
Apr 05, 20180.070000.080000.070000.080000.08000325,800
Apr 04, 20180.080000.080000.070000.070000.07000340,700
Apr 03, 20180.080000.080000.070000.080000.0800060,200
Apr 02, 20180.070000.080000.070000.080000.08000296,200
Mar 29, 20180.070000.070000.070000.070000.07000264,700
Mar 28, 20180.070000.070000.070000.070000.0700064,000
Mar 27, 20180.070000.070000.070000.070000.0700033,200
Mar 26, 20180.070000.070000.070000.070000.07000196,800
Mar 23, 20180.070000.070000.070000.070000.07000196,300
Mar 22, 20180.070000.070000.070000.070000.0700069,800
Mar 21, 20180.070000.080000.070000.070000.0700094,000
Mar 20, 20180.070000.070000.070000.070000.0700015,400
Mar 19, 20180.080000.080000.070000.070000.0700066,100
Mar 16, 20180.080000.080000.070000.080000.0800071,000
Mar 15, 20180.070000.080000.070000.070000.07000228,100
Mar 14, 20180.070000.080000.070000.070000.07000212,300
Mar 13, 20180.080000.080000.070000.070000.07000222,700
Mar 12, 20180.080000.080000.070000.070000.0700097,700
Mar 09, 20180.080000.080000.080000.080000.08000117,300
Mar 08, 20180.080000.080000.070000.080000.0800065,300
Mar 07, 20180.080000.080000.070000.080000.08000179,700
Mar 06, 20180.080000.090000.080000.080000.08000129,600
Mar 05, 20180.080000.080000.070000.080000.08000134,200
Mar 02, 20180.080000.080000.080000.080000.08000125,000
Mar 01, 20180.080000.090000.080000.090000.09000303,000
Feb 28, 20180.090000.090000.080000.080000.08000393,400
Feb 27, 20180.070000.090000.070000.080000.08000107,100
Feb 26, 20180.080000.080000.080000.080000.0800093,000
Feb 23, 20180.090000.090000.070000.090000.09000115,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...