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
30 Jul 2014	USD	0.065	0.065	0.0601	0.0601	0.0601	-0.01 (-14.14%)	70,014
29 Jul 2014	USD	0.0561	0.07	0.0501	0.07	0.07	+0.01 (+16.67%)	168,985
28 Jul 2014	USD	0.073	0.073	0.06	0.06	0.06	-0.013 (-17.81%)	142,220
25 Jul 2014	USD	0.078	0.08	0.0605	0.073	0.073	+0.008 (+12.31%)	80,750
24 Jul 2014	USD	0.0647	0.079	0.06	0.065	0.065	+0.005 (+8.33%)	433,123
23 Jul 2014	USD	0.075	0.075	0.05	0.06	0.06	-0.008 (-11.76%)	387,200
22 Jul 2014	USD	0.06	0.086	0.06	0.068	0.068	+0.008 (+13.90%)	709,460
21 Jul 2014	USD	0.05	0.06	0.05	0.0597	0.0597	+0.012 (+25.68%)	496,306
18 Jul 2014	USD	0.036	0.05	0.036	0.0475	0.0475	+0.011 (+31.94%)	573,171
17 Jul 2014	USD	0.0358	0.036	0.0333	0.036	0.036	+0 (+0.56%)	341,550
16 Jul 2014	USD	0.035	0.036	0.0308	0.0358	0.0358	0.0 (0.0%)	208,512
15 Jul 2014	USD	0.0358	0.0358	0.0358	0.0358	0.0358	0.0 (0.0%)	0
14 Jul 2014	USD	0.036	0.036	0.034	0.0358	0.0358	-0 (-0.56%)	18,000
11 Jul 2014	USD	0.035	0.036	0.034	0.036	0.036	+0.002 (+5.88%)	123,875
10 Jul 2014	USD	0.035	0.036	0.033	0.034	0.034	+0.001 (+3.66%)	295,400
9 Jul 2014	USD	0.0265	0.0328	0.0265	0.0328	0.0328	+0.006 (+23.77%)	109,283
8 Jul 2014	USD	0.025	0.0266	0.0233	0.0265	0.0265	+0.002 (+6%)	148,160
7 Jul 2014	USD	0.0265	0.0265	0.0249	0.025	0.025	-0.002 (-7.06%)	196,000
4 Jul 2014	USD	0.0269	0.0269	0.0269	0.0269	0.0269	0.0 (0.0%)	0
3 Jul 2014	USD	0.027	0.027	0.0269	0.0269	0.0269	-0.002 (-7.56%)	23,000
2 Jul 2014	USD	0.0291	0.0291	0.0291	0.0291	0.0291	0.0 (0.0%)	0
1 Jul 2014	USD	0.0291	0.0291	0.0291	0.0291	0.0291	0.0 (0.0%)	0
30 Jun 2014	USD	0.0295	0.0295	0.0273	0.0291	0.0291	-0.001 (-1.69%)	60,000
27 Jun 2014	USD	0.0296	0.0296	0.0296	0.0296	0.0296	0.0 (0.0%)	7,500
26 Jun 2014	USD	0.0273	0.0296	0.0273	0.0296	0.0296	+0.003 (+9.63%)	35,000
25 Jun 2014	USD	0.027	0.027	0.027	0.027	0.027	-0.001 (-2.88%)	60,000
24 Jun 2014	USD	0.0275	0.0278	0.0275	0.0278	0.0278	-0.002 (-6.08%)	135,157
23 Jun 2014	USD	0.028	0.0296	0.0275	0.0296	0.0296	+0.002 (+5.71%)	76,262
20 Jun 2014	USD	0.028	0.0296	0.0275	0.028	0.028	-0.002 (-5.41%)	197,700
19 Jun 2014	USD	0.0275	0.0325	0.0275	0.0296	0.0296	-0 (-0.34%)	124,624

Unicorn Response |