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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Oct 2005	USD	2.315	2.35	2.25	2.35	2.35	+0.02 (+0.86%)	45,812
27 Oct 2005	USD	2.45	2.48	2.33	2.33	2.33	-0.14 (-5.67%)	51,155
26 Oct 2005	USD	2.33	2.5	2.31	2.47	2.47	+0.14 (+6.01%)	108,077
25 Oct 2005	USD	2.44	2.44	2.205	2.33	2.33	-0.07 (-2.92%)	102,155
24 Oct 2005	USD	2.47	2.47	2.4	2.4	2.4	-0.07 (-2.83%)	19,400
21 Oct 2005	USD	2.47	2.47	2.4	2.47	2.47	+0.01 (+0.41%)	21,550
20 Oct 2005	USD	2.48	2.48	2.4	2.46	2.46	-0.02 (-0.81%)	46,224
19 Oct 2005	USD	2.55	2.55	2.4	2.48	2.48	-0.1 (-3.88%)	32,371
18 Oct 2005	USD	2.59	2.63	2.55	2.58	2.58	-0.01 (-0.39%)	15,534
17 Oct 2005	USD	2.67	2.67	2.59	2.59	2.59	-0.07 (-2.63%)	15,442
14 Oct 2005	USD	2.68	2.68	2.63	2.66	2.66	-0.01 (-0.37%)	28,257
13 Oct 2005	USD	2.6	2.68	2.55	2.67	2.67	+0.17 (+6.80%)	80,829
12 Oct 2005	USD	2.57	2.57	2.5	2.5	2.5	-0.05 (-1.96%)	25,502
11 Oct 2005	USD	2.55	2.58	2.55	2.55	2.55	-0.03 (-1.16%)	19,167
10 Oct 2005	USD	2.55	2.58	2.51	2.58	2.58	+0.06 (+2.38%)	16,365
7 Oct 2005	USD	2.45	2.52	2.4	2.52	2.52	+0.12 (+5%)	17,719
6 Oct 2005	USD	2.4	2.45	2.35	2.4	2.4	0.0 (0.0%)	48,090
5 Oct 2005	USD	2.55	2.55	2.4	2.4	2.4	-0.2 (-7.69%)	23,155
4 Oct 2005	USD	2.68	2.68	2.45	2.6	2.6	-0.05 (-1.89%)	110,722
3 Oct 2005	USD	2.52	2.67	2.5	2.65	2.65	+0.12 (+4.74%)	130,759
30 Sep 2005	USD	2.38	2.53	2.34	2.53	2.53	+0.18 (+7.66%)	108,108
29 Sep 2005	USD	2.31	2.35	2.23	2.35	2.35	+0.04 (+1.73%)	143,720
28 Sep 2005	USD	2.2	2.33	2.2	2.31	2.31	+0.06 (+2.67%)	162,133
27 Sep 2005	USD	2.25	2.25	2.2	2.25	2.25	0.0 (0.0%)	16,760
26 Sep 2005	USD	2.25	2.25	2.2	2.25	2.25	0.0 (0.0%)	40,964
23 Sep 2005	USD	2.25	2.26	2.23	2.25	2.25	0.0 (0.0%)	25,386
22 Sep 2005	USD	2.22	2.27	2.15	2.25	2.25	+0.03 (+1.35%)	66,979
21 Sep 2005	USD	2.1	2.25	2.1	2.22	2.22	+0.07 (+3.26%)	112,418
20 Sep 2005	USD	2.03	2.17	2	2.15	2.15	+0.05 (+2.38%)	38,273
19 Sep 2005	USD	2.1	2.1	2.09	2.1	2.1	+0.1 (+5%)	11,445

Unicorn Response |