![Flint Corporation](/common/images/company/T_FLNT.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.005 | -16.6666666667 | 0.03 | 0.035 | 0.025 | 133616 | 0.03237541 | CS |
4 | -0.005 | -16.6666666667 | 0.03 | 0.035 | 0.025 | 63394 | 0.03081298 | CS |
12 | -0.005 | -16.6666666667 | 0.03 | 0.035 | 0.025 | 84384 | 0.02916163 | CS |
26 | -0.005 | -16.6666666667 | 0.03 | 0.065 | 0.025 | 232127 | 0.03932363 | CS |
52 | -0.01 | -28.5714285714 | 0.035 | 0.065 | 0.025 | 148760 | 0.03733024 | CS |
156 | -0.025 | -50 | 0.05 | 0.065 | 0.025 | 122855 | 0.03800087 | CS |
260 | -0.025 | -50 | 0.05 | 0.065 | 0.025 | 122855 | 0.03800087 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721166000 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 5000 |
1721079600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1720820400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 10000 |
1720734000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 30000 |
1720647600 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 253914 |
1720561200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 240550 |
1720474800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
1720215600 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 7500 |
1720129200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3000 |
1720042800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1719956400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 71300 |
1719610800 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 16500 |
1719524400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7000 |
1719438000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1719351600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1719265200 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 114000 |
1719006000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 41150 |
1718919600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 20000 |
1718833200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 44000 |
1718746800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 91000 |
1718660400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10000 |
1718401200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 51300 |
1718314800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 54000 |
1718228400 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 88090 |
1718142000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 211045 |
1718055600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 27000 |
1717796400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 79000 |
1717710000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 13500 |
1717623600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 96000 |
1717537200 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 175000 |
1717450800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 12000 |
1717191600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 75000 |
1717105200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 6000 |
1717018800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 17250 |
1716932400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 164000 |
1716846000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 68394 |
1716586800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 100 |
1716500400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1716414000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 227098 |
1716327600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 988917 |
1715982000 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 107000 |
1715895600 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 121000 |
1715809200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.03 | 0.025 | 7568 |
1715722800 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 21000 |
1715636400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 34000 |
1715377200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 27000 |
1715290800 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 80829 |
1715204400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 17000 |
1715118000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3000 |
1715031600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 20100 |
1714772400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 47000 |
1714686000 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 81000 |
1714599600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 15000 |
1714513200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 6000 |
1714426800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 400861 |
1714167600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 160 |
1714081200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 30000 |
1713994800 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 10000 |
1713908400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 45000 |
1713822000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 500 |
1713562800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1713476400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 117000 |
1713390000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.