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
1 Jun 2016	USD	0.0539	0.062	0.05	0.0556	0.0556	+0.004 (+6.72%)	560,441
31 May 2016	USD	0.0566	0.057	0.0521	0.0521	0.0521	-0.005 (-8.27%)	121,959
30 May 2016	USD	0.0568	0.0568	0.0568	0.0568	0.0568	0.0 (0.0%)	0
27 May 2016	USD	0.0555	0.0573	0.053	0.0568	0.0568	+0.005 (+9.23%)	224,465
26 May 2016	USD	0.0551	0.0594	0.052	0.052	0.052	-0.006 (-10.34%)	142,500
25 May 2016	USD	0.058	0.06	0.0541	0.058	0.058	+0.004 (+7.41%)	232,000
24 May 2016	USD	0.0595	0.0595	0.053	0.054	0.054	-0.002 (-2.70%)	274,434
23 May 2016	USD	0.0548	0.0585	0.054	0.0555	0.0555	+0.005 (+11.00%)	348,853
20 May 2016	USD	0.0549	0.0549	0.05	0.05	0.05	-0.004 (-7.41%)	438,092
19 May 2016	USD	0.0541	0.0549	0.05	0.054	0.054	-0 (-0.37%)	342,163
18 May 2016	USD	0.055	0.0589	0.05	0.0542	0.0542	-0.001 (-1.28%)	441,092
17 May 2016	USD	0.0525	0.0549	0.05	0.0549	0.0549	+0.002 (+4.57%)	762,766
16 May 2016	USD	0.055	0.056	0.0525	0.0525	0.0525	-0.002 (-3.67%)	107,322
13 May 2016	USD	0.0492	0.0595	0.0492	0.0545	0.0545	+0.004 (+9.00%)	889,030
12 May 2016	USD	0.048	0.052	0.048	0.05	0.05	+0.003 (+6.38%)	175,935
11 May 2016	USD	0.0447	0.047	0.0425	0.047	0.047	+0 (+0.21%)	207,480
10 May 2016	USD	0.047	0.0485	0.0441	0.0469	0.0469	-0.004 (-7.31%)	254,000
9 May 2016	USD	0.05	0.052	0.041	0.0506	0.0506	+0.001 (+1.20%)	112,890
6 May 2016	USD	0.042	0.05	0.0419	0.05	0.05	+0.008 (+19.05%)	238,089
5 May 2016	USD	0.0401	0.0449	0.0401	0.042	0.042	0.0 (0.0%)	208,059
4 May 2016	USD	0.045	0.0463	0.042	0.042	0.042	-0.005 (-10.06%)	436,310
3 May 2016	USD	0.0498	0.0498	0.045	0.0467	0.0467	+0.002 (+3.78%)	306,271
2 May 2016	USD	0.0495	0.05	0.045	0.045	0.045	-0.002 (-3.23%)	252,500
29 Apr 2016	USD	0.053	0.053	0.0465	0.0465	0.0465	-0.006 (-12.26%)	256,200
28 Apr 2016	USD	0.0487	0.0539	0.0481	0.053	0.053	+0.004 (+7.72%)	285,026
27 Apr 2016	USD	0.0496	0.0496	0.0471	0.0492	0.0492	-0.004 (-7.69%)	134,000
26 Apr 2016	USD	0.0509	0.0539	0.048	0.0533	0.0533	+0.005 (+9.90%)	591,417
25 Apr 2016	USD	0.0511	0.052	0.047	0.0485	0.0485	+0.001 (+1.04%)	138,200
22 Apr 2016	USD	0.051	0.054	0.048	0.048	0.048	-0.004 (-7.69%)	222,200
21 Apr 2016	USD	0.046	0.0599	0.046	0.052	0.052	+0.002 (+4.00%)	116,900

Unicorn Response |