Flexpoint Sensor Systems Inc Recent Share Price (USX:FLXT)

USX:FLXT - Flexpoint Sensor Systems Inc Flexpoint Sensor Systems Inc
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Jun 2011	USD	0.321	0.35	0.31	0.35	0.35	-0.02 (-5.41%)	26,406
17 Jun 2011	USD	0.331	0.39	0.331	0.37	0.37	-0.03 (-7.50%)	41,150
16 Jun 2011	USD	0.36	0.4	0.35	0.4	0.4	0.0 (0.0%)	48,020
15 Jun 2011	USD	0.41	0.41	0.35	0.4	0.4	-0.01 (-2.44%)	61,780
14 Jun 2011	USD	0.34	0.41	0.33	0.41	0.41	+0.01 (+2.50%)	46,400
13 Jun 2011	USD	0.4	0.44	0.4	0.4	0.4	0.0 (0.0%)	57,769
10 Jun 2011	USD	0.35	0.4	0.33	0.4	0.4	0.0 (0.0%)	56,780
9 Jun 2011	USD	0.37	0.4	0.33	0.4	0.4	0.0 (0.0%)	34,200
8 Jun 2011	USD	0.4	0.4	0.32	0.4	0.4	-0.02 (-4.76%)	23,700
7 Jun 2011	USD	0.38	0.42	0.38	0.42	0.42	+0.04 (+10.53%)	12,929
6 Jun 2011	USD	0.38	0.38	0.38	0.38	0.38	-0.04 (-9.52%)	7,200
3 Jun 2011	USD	0.4	0.42	0.37	0.42	0.42	+0.02 (+5%)	65,070
2 Jun 2011	USD	0.41	0.41	0.36	0.4	0.4	-0.01 (-2.44%)	48,100
1 Jun 2011	USD	0.43	0.43	0.41	0.41	0.41	-0.02 (-4.65%)	10,000
31 May 2011	USD	0.445	0.445	0.43	0.43	0.43	-0.01 (-2.27%)	33,913
30 May 2011	USD	0.44	0.44	0.44	0.44	0.44	0.0 (0.0%)	0
27 May 2011	USD	0.45	0.45	0.43	0.44	0.44	+0.03 (+7.32%)	32,039
26 May 2011	USD	0.39	0.45	0.39	0.41	0.41	+0.02 (+5.13%)	212,819
25 May 2011	USD	0.39	0.39	0.35	0.39	0.39	+0.02 (+5.41%)	83,640
24 May 2011	USD	0.42	0.42	0.36	0.37	0.37	-0.08 (-17.78%)	37,700
23 May 2011	USD	0.48	0.48	0.45	0.45	0.45	-0.07 (-13.46%)	43,300
20 May 2011	USD	0.5	0.52	0.45	0.52	0.52	+0.02 (+4%)	43,949
19 May 2011	USD	0.53	0.54	0.48	0.5	0.5	-0.03 (-5.66%)	66,765
18 May 2011	USD	0.58	0.58	0.48	0.53	0.53	-0.05 (-8.62%)	216,910
17 May 2011	USD	0.58	0.59	0.56	0.58	0.58	+0.01 (+1.75%)	150,040
16 May 2011	USD	0.51	0.59	0.51	0.57	0.57	+0.06 (+11.76%)	219,254
13 May 2011	USD	0.44	0.51	0.421	0.51	0.51	0.0 (0.0%)	62,850
12 May 2011	USD	0.529	0.53	0.44	0.51	0.51	-0.01 (-1.92%)	125,890
11 May 2011	USD	0.5	0.549	0.48	0.52	0.52	+0.05 (+10.64%)	296,072
10 May 2011	USD	0.4	0.47	0.4	0.47	0.47	+0.07 (+17.50%)	264,445

Unicorn Response |