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
10 Sep 2014	USD	0.094	0.094	0.0861	0.0904	0.0904	-0.004 (-3.83%)	67,215
9 Sep 2014	USD	0.0895	0.094	0.0876	0.094	0.094	+0.004 (+4.44%)	86,563
8 Sep 2014	USD	0.0895	0.09	0.0895	0.09	0.09	+0.002 (+2.51%)	26,250
5 Sep 2014	USD	0.0867	0.0894	0.08	0.0878	0.0878	+0.001 (+1.15%)	47,778
4 Sep 2014	USD	0.0875	0.0875	0.0801	0.0868	0.0868	-0.001 (-1.48%)	57,299
3 Sep 2014	USD	0.089	0.089	0.0801	0.0881	0.0881	-0.001 (-1.01%)	22,658
2 Sep 2014	USD	0.09	0.09	0.085	0.089	0.089	+0.001 (+1.14%)	137,888
1 Sep 2014	USD	0.088	0.088	0.088	0.088	0.088	0.0 (0.0%)	0
29 Aug 2014	USD	0.084	0.0881	0.084	0.088	0.088	+0.005 (+5.90%)	93,050
28 Aug 2014	USD	0.075	0.088	0.075	0.0831	0.0831	+0 (+0.12%)	77,938
27 Aug 2014	USD	0.0823	0.0869	0.0801	0.083	0.083	-0.006 (-6.74%)	120,400
26 Aug 2014	USD	0.088	0.09	0.0751	0.089	0.089	+0.014 (+18.51%)	88,516
25 Aug 2014	USD	0.085	0.085	0.0751	0.0751	0.0751	-0.014 (-15.62%)	80,450
22 Aug 2014	USD	0.0799	0.0998	0.0789	0.089	0.089	+0.014 (+18.67%)	264,085
21 Aug 2014	USD	0.075	0.075	0.075	0.075	0.075	-0.005 (-6.13%)	9,800
20 Aug 2014	USD	0.09	0.09	0.075	0.0799	0.0799	-0.01 (-11.22%)	42,620
19 Aug 2014	USD	0.0735	0.0998	0.0735	0.09	0.09	+0.005 (+6.01%)	97,284
18 Aug 2014	USD	0.07	0.085	0.07	0.0849	0.0849	-0 (-0.12%)	48,175
15 Aug 2014	USD	0.071	0.085	0.07	0.085	0.085	+0.015 (+21.43%)	221,367
14 Aug 2014	USD	0.0658	0.07	0.0658	0.07	0.07	+0.004 (+6.38%)	110,600
13 Aug 2014	USD	0.064	0.0658	0.06	0.0658	0.0658	+0.002 (+2.81%)	174,200
12 Aug 2014	USD	0.0658	0.0658	0.064	0.064	0.064	0.0 (0.0%)	44,500
11 Aug 2014	USD	0.066	0.066	0.064	0.064	0.064	-0.003 (-3.76%)	21,000
8 Aug 2014	USD	0.07	0.07	0.0663	0.0665	0.0665	-0.001 (-0.75%)	55,099
7 Aug 2014	USD	0.074	0.074	0.067	0.067	0.067	-0.007 (-9.46%)	101,973
6 Aug 2014	USD	0.0699	0.075	0.067	0.074	0.074	+0.009 (+13.85%)	115,008
5 Aug 2014	USD	0.0665	0.07	0.0581	0.065	0.065	-0.002 (-2.99%)	104,999
4 Aug 2014	USD	0.07	0.07	0.0661	0.067	0.067	-0.003 (-4.29%)	55,901
1 Aug 2014	USD	0.0627	0.0703	0.0627	0.07	0.07	+0.007 (+12%)	40,727
31 Jul 2014	USD	0.07	0.0715	0.0605	0.0625	0.0625	+0.002 (+3.99%)	96,528

Unicorn Response |