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
4 Aug 2008	USD	0.599	0.599	0.599	0.599	0.599	-0.001 (-0.17%)	3,000
1 Aug 2008	USD	0.609	0.609	0.55	0.6	0.6	-0.005 (-0.83%)	18,149
31 Jul 2008	USD	0.605	0.605	0.605	0.605	0.605	0.0 (0.0%)	0
30 Jul 2008	USD	0.605	0.639	0.6	0.605	0.605	+0.005 (+0.83%)	10,767
29 Jul 2008	USD	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	5,000
28 Jul 2008	USD	0.6	0.6	0.58	0.6	0.6	+0.01 (+1.69%)	9,900
25 Jul 2008	USD	0.6	0.64	0.59	0.59	0.59	-0.06 (-9.23%)	25,043
24 Jul 2008	USD	0.65	0.65	0.6	0.65	0.65	0.0 (0.0%)	5,285
23 Jul 2008	USD	0.65	0.65	0.6	0.65	0.65	+0.05 (+8.33%)	19,700
22 Jul 2008	USD	0.6	0.65	0.6	0.6	0.6	-0.05 (-7.69%)	6,500
21 Jul 2008	USD	0.65	0.67	0.58	0.65	0.65	+0.07 (+12.07%)	2,858
18 Jul 2008	USD	0.58	0.67	0.58	0.58	0.58	-0.09 (-13.43%)	2,200
17 Jul 2008	USD	0.67	0.67	0.58	0.67	0.67	0.0 (0.0%)	3,933
16 Jul 2008	USD	0.67	0.67	0.67	0.67	0.67	+0.02 (+3.08%)	1,000
15 Jul 2008	USD	0.61	0.67	0.6	0.65	0.65	0.0 (0.0%)	15,207
14 Jul 2008	USD	0.72	0.79	0.65	0.65	0.65	0.0 (0.0%)	47,419
11 Jul 2008	USD	0.8	0.8	0.65	0.65	0.65	-0.19 (-22.62%)	7,783
10 Jul 2008	USD	0.8	0.84	0.8	0.84	0.84	-0.01 (-1.18%)	2,441
9 Jul 2008	USD	0.85	0.85	0.85	0.85	0.85	+0.03 (+3.66%)	1,000
8 Jul 2008	USD	0.8	0.85	0.8	0.82	0.82	-0.03 (-3.53%)	16,242
7 Jul 2008	USD	0.802	0.85	0.802	0.85	0.85	0.0 (0.0%)	1,785
4 Jul 2008	USD	0.85	0.85	0.85	0.85	0.85	0.0 (0.0%)	0
3 Jul 2008	USD	0.85	0.85	0.85	0.85	0.85	0.0 (0.0%)	0
2 Jul 2008	USD	0.85	0.85	0.85	0.85	0.85	0.0 (0.0%)	0
1 Jul 2008	USD	0.802	0.85	0.802	0.85	0.85	0.0 (0.0%)	3,500
30 Jun 2008	USD	0.85	0.85	0.85	0.85	0.85	0.0 (0.0%)	3,000
27 Jun 2008	USD	0.8	0.85	0.8	0.85	0.85	+0.05 (+6.25%)	11,210
26 Jun 2008	USD	0.8	0.89	0.8	0.8	0.8	-0.09 (-10.11%)	6,621
25 Jun 2008	USD	0.84	0.89	0.84	0.89	0.89	0.0 (0.0%)	3,782
24 Jun 2008	USD	0.89	0.89	0.89	0.89	0.89	0.0 (0.0%)	1,000

Unicorn Response |