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 Apr 2016	USD	0.047	0.05	0.047	0.05	0.05	+0.004 (+8.70%)	242,393
19 Apr 2016	USD	0.05	0.0505	0.0431	0.046	0.046	-0.004 (-8%)	584,269
18 Apr 2016	USD	0.0499	0.0505	0.0497	0.05	0.05	+0 (+0.20%)	126,900
15 Apr 2016	USD	0.055	0.055	0.033	0.0499	0.0499	-0.008 (-13.97%)	1,305,739
14 Apr 2016	USD	0.057	0.06	0.057	0.058	0.058	-0.002 (-3.17%)	153,010
13 Apr 2016	USD	0.0598	0.0606	0.056	0.0599	0.0599	-0 (-0.17%)	250,100
12 Apr 2016	USD	0.0599	0.0625	0.056	0.06	0.06	-0.003 (-4.91%)	582,212
11 Apr 2016	USD	0.06	0.0639	0.0571	0.0631	0.0631	-0.002 (-3.66%)	94,400
8 Apr 2016	USD	0.063	0.0655	0.0581	0.0655	0.0655	+0.003 (+3.97%)	192,946
7 Apr 2016	USD	0.063	0.07	0.06	0.063	0.063	+0.001 (+1.61%)	749,837
6 Apr 2016	USD	0.057	0.067	0.0526	0.062	0.062	+0.009 (+17.87%)	813,057
5 Apr 2016	USD	0.0589	0.061	0.0526	0.0526	0.0526	-0.002 (-4.36%)	482,703
4 Apr 2016	USD	0.0581	0.0619	0.055	0.055	0.055	-0.004 (-6.78%)	55,945
1 Apr 2016	USD	0.0664	0.0664	0.056	0.059	0.059	-0.007 (-11.14%)	145,138
31 Mar 2016	USD	0.0542	0.0669	0.0542	0.0664	0.0664	+0.005 (+8.85%)	267,397
30 Mar 2016	USD	0.06	0.0668	0.056	0.061	0.061	+0.001 (+1.84%)	140,917
29 Mar 2016	USD	0.0669	0.0669	0.054	0.0599	0.0599	-0.007 (-10.46%)	179,194
28 Mar 2016	USD	0.06	0.0669	0.06	0.0669	0.0669	+0.007 (+11.50%)	78,203
25 Mar 2016	USD	0.06	0.06	0.06	0.06	0.06	0.0 (0.0%)	0
24 Mar 2016	USD	0.06	0.064	0.0587	0.06	0.06	-0.007 (-10.45%)	283,466
23 Mar 2016	USD	0.067	0.067	0.0528	0.067	0.067	0.0 (0.0%)	286,600
22 Mar 2016	USD	0.068	0.068	0.065	0.067	0.067	-0.003 (-4.29%)	56,700
21 Mar 2016	USD	0.07	0.07	0.066	0.07	0.07	+0 (+0.14%)	29,150
18 Mar 2016	USD	0.0699	0.072	0.066	0.0699	0.0699	+0.002 (+2.79%)	391,002
17 Mar 2016	USD	0.0703	0.0703	0.068	0.068	0.068	-0.003 (-4.76%)	127,500
16 Mar 2016	USD	0.07	0.0714	0.068	0.0714	0.0714	+0.001 (+2.00%)	48,100
15 Mar 2016	USD	0.0724	0.0735	0.0665	0.07	0.07	-0.003 (-4.63%)	67,600
14 Mar 2016	USD	0.071	0.076	0.0661	0.0734	0.0734	+0.003 (+4.86%)	304,332
11 Mar 2016	USD	0.0696	0.07	0.065	0.07	0.07	+0.001 (+1.45%)	627,130
10 Mar 2016	USD	0.08	0.08	0.069	0.069	0.069	-0.011 (-13.75%)	352,829

Unicorn Response |