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
26 Apr 2010	USD	0.28	0.28	0.28	0.28	0.28	0.0 (0.0%)	5,000
23 Apr 2010	USD	0.29	0.29	0.265	0.28	0.28	0.0 (0.0%)	16,225
22 Apr 2010	USD	0.28	0.28	0.28	0.28	0.28	0.0 (0.0%)	0
21 Apr 2010	USD	0.265	0.32	0.265	0.28	0.28	0.0 (0.0%)	14,315
20 Apr 2010	USD	0.28	0.28	0.28	0.28	0.28	0.0 (0.0%)	14,857
19 Apr 2010	USD	0.29	0.29	0.28	0.28	0.28	0.0 (0.0%)	1,561
16 Apr 2010	USD	0.3	0.3	0.28	0.28	0.28	0.0 (0.0%)	9,179
15 Apr 2010	USD	0.32	0.33	0.28	0.28	0.28	0.0 (0.0%)	43,000
14 Apr 2010	USD	0.26	0.28	0.26	0.28	0.28	+0.01 (+3.70%)	10,123
13 Apr 2010	USD	0.28	0.28	0.265	0.27	0.27	+0.005 (+1.89%)	24,100
12 Apr 2010	USD	0.3	0.3	0.265	0.265	0.265	-0.035 (-11.67%)	3,000
9 Apr 2010	USD	0.35	0.35	0.3	0.3	0.3	-0.01 (-3.23%)	27,000
8 Apr 2010	USD	0.265	0.32	0.265	0.31	0.31	+0.01 (+3.33%)	100,400
7 Apr 2010	USD	0.32	0.32	0.3	0.3	0.3	-0.02 (-6.25%)	35,234
6 Apr 2010	USD	0.2711	0.32	0.2711	0.32	0.32	0.0 (0.0%)	29,850
5 Apr 2010	USD	0.3	0.32	0.28	0.32	0.32	+0.02 (+6.67%)	47,071
2 Apr 2010	USD	0.3	0.3	0.3	0.3	0.3	0.0 (0.0%)	0
1 Apr 2010	USD	0.325	0.34	0.251	0.3	0.3	-0.04 (-11.76%)	134,899
31 Mar 2010	USD	0.34	0.34	0.34	0.34	0.34	0.0 (0.0%)	0
30 Mar 2010	USD	0.34	0.34	0.34	0.34	0.34	0.0 (0.0%)	0
29 Mar 2010	USD	0.34	0.34	0.34	0.34	0.34	0.0 (0.0%)	0
26 Mar 2010	USD	0.35	0.35	0.34	0.34	0.34	-0.08 (-19.05%)	12,644
25 Mar 2010	USD	0.35	0.42	0.35	0.42	0.42	+0.07 (+20.00%)	13,896
24 Mar 2010	USD	0.33	0.42	0.33	0.35	0.35	+0.02 (+6.06%)	11,273
23 Mar 2010	USD	0.33	0.33	0.33	0.33	0.33	0.0 (0.0%)	1,968
22 Mar 2010	USD	0.37	0.37	0.33	0.33	0.33	-0.04 (-10.81%)	12,000
19 Mar 2010	USD	0.36	0.37	0.36	0.37	0.37	+0.01 (+2.78%)	18,750
18 Mar 2010	USD	0.33	0.37	0.33	0.36	0.36	-0.01 (-2.70%)	76,300
17 Mar 2010	USD	0.41	0.41	0.32	0.37	0.37	-0.03 (-7.50%)	56,716
16 Mar 2010	USD	0.4	0.41	0.4	0.4	0.4	-0.05 (-11.11%)	20,142

Unicorn Response |