FLXT

Flexpoint Sensor Systems (PK) Historical Data

FLXT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.06184 0.00247 4.16% 0.06 0.0639 0.0582 40,088
Sep 23 2021 0.05937 0.00 +0.00% 0.065 0.065 0.0566 0
Sep 23 2021 0.05937 -0.00553 -8.52% 0.065 0.065 0.0566 163,200
Sep 22 2021 0.0649 0.00 +0.00% 0.06092 0.06595 0.06092 0
Sep 22 2021 0.0649 0.00269 4.32% 0.06092 0.06595 0.06092 215,513
Sep 21 2021 0.06221 0.00 +0.00% 0.061 0.0634 0.06 0
Sep 21 2021 0.06221 -0.00119 -1.88% 0.061 0.0634 0.06 95,341
Sep 20 2021 0.0634 0.00 +0.00% 0.064 0.064 0.0597 0
Sep 20 2021 0.0634 0.00045 0.71% 0.064 0.064 0.0597 18,950
Sep 17 2021 0.06295 0.00 +0.00% 0.06165 0.064195 0.061 0
Sep 17 2021 0.06295 0.00325 5.44% 0.06165 0.064195 0.061 128,442
Sep 16 2021 0.0597 -0.00475 -7.37% 0.0645 0.0645 0.0597 62,250
Sep 15 2021 0.06445 -0.00015 -0.23% 0.0605 0.0655 0.0586 26,931
Sep 14 2021 0.0646 0.00 +0.00% 0.0622 0.069 0.0515 0
Sep 14 2021 0.0646 0.0024 3.86% 0.0622 0.069 0.0515 701,502
Sep 13 2021 0.0622 -0.0028 -4.31% 0.069 0.069 0.056 203,836
Sep 10 2021 0.065 -0.0065 -9.09% 0.066 0.071 0.061 347,904
Sep 09 2021 0.0715 -0.00499 -6.52% 0.072 0.077 0.065 344,314
Sep 08 2021 0.076485 0.00 +0.00% 0.089 0.089 0.0656 0
Sep 08 2021 0.076485 0.00949 14.16% 0.089 0.089 0.0656 1,268,517
Sep 07 2021 0.067 0.001 1.52% 0.0632 0.0688 0.0614 313,885
Sep 06 2021 0.066 0.00 +0.00% 0.0599 0.0674 0.0599 0
Sep 03 2021 0.066 0.00 +0.00% 0.0599 0.0674 0.0599 0
Sep 03 2021 0.066 -0.001 -1.49% 0.0599 0.0674 0.0599 326,728
Sep 02 2021 0.067 0.00 +0.00% 0.055 0.067 0.0515 0
Sep 02 2021 0.067 0.00225 3.47% 0.055 0.067 0.0515 627,989
Sep 01 2021 0.06475 0.01545 31.34% 0.054 0.06475 0.0502 1,132,251
Aug 31 2021 0.0493 0.00 +0.00% 0.0494 0.0497 0.0454 0
Aug 31 2021 0.0493 -0.00055 -1.1% 0.0494 0.0497 0.0454 348,441
Aug 30 2021 0.04985 0.00237 4.99% 0.044233 0.0519 0.043 299,718
Aug 27 2021 0.04748 -0.00127 -2.6% 0.0504 0.0504 0.0441 274,939
Aug 26 2021 0.048745 -0.00566 -10.4% 0.0494 0.0517 0.043 313,846
Aug 25 2021 0.0544 0.0044 8.8% 0.05 0.058 0.05 894,963
Aug 24 2021 0.05 0.0029 6.16% 0.041675 0.05 0.041675 368,315
Aug 23 2021 0.0471 0.00315 7.17% 0.0313 0.0473 0.0313 303,570
Aug 20 2021 0.04395 0.00 +0.00% 0.04415 0.0483 0.031 0
Aug 20 2021 0.04395 -0.00165 -3.62% 0.04415 0.0483 0.031 871,385
Aug 19 2021 0.0456 0.0023 5.31% 0.0435 0.0456 0.0411 225,762
Aug 18 2021 0.0433 0.00 +0.00% 0.051 0.051 0.041 0
Aug 18 2021 0.0433 -0.0017 -3.78% 0.051 0.051 0.041 162,985
Aug 17 2021 0.045 -0.00065 -1.42% 0.0421 0.053 0.0421 137,840
Aug 16 2021 0.04565 -0.00205 -4.3% 0.0477 0.0477 0.045 126,040
Aug 13 2021 0.0477 0.00 +0.00% 0.04605 0.0477 0.0413 0
Aug 13 2021 0.0477 -0.00005 -0.09% 0.04605 0.0477 0.0413 377,845
Aug 12 2021 0.047745 0.00 +0.00% 0.046 0.0484 0.046 0
Aug 12 2021 0.047745 -0.00226 -4.51% 0.046 0.0484 0.046 144,500
Aug 11 2021 0.05 -0.002 -3.85% 0.051 0.051 0.0457 179,000
Aug 10 2021 0.052 0.00 +0.00% 0.05075 0.052 0.0413 0
Aug 10 2021 0.052 0.0016 3.17% 0.05075 0.052 0.0413 159,186
Aug 09 2021 0.0504 0.0041 8.86% 0.047 0.051 0.045 633,150
Aug 06 2021 0.0463 0.00 +0.00% 0.04661 0.05 0.045 0
Aug 06 2021 0.0463 -0.0033 -6.65% 0.04661 0.05 0.045 213,499
Aug 05 2021 0.0496 0.007 16.43% 0.0433 0.05 0.0433 308,455
Aug 04 2021 0.0426 0.0016 3.9% 0.04299 0.0439 0.041 163,790
Aug 03 2021 0.041 0.00 +0.00% 0.0437 0.0498 0.041 0
Aug 03 2021 0.041 -0.00355 -7.96% 0.0437 0.0498 0.041 295,447
Aug 02 2021 0.044545 -0.0015 -3.25% 0.0473 0.0473 0.0437 175,294
Jul 30 2021 0.04604 -0.0001 -0.22% 0.0438 0.04615 0.0438 43,716
Jul 29 2021 0.04614 0.00 +0.00% 0.04762 0.04762 0.0437 0
Jul 29 2021 0.04614 -0.00166 -3.47% 0.04762 0.04762 0.0437 225,500
Jul 28 2021 0.0478 -0.00088 -1.81% 0.048615 0.0503 0.045 242,480
Jul 27 2021 0.04868 -0.00172 -3.41% 0.0508 0.0508 0.0453 84,980
Jul 26 2021 0.0504 0.0009 1.82% 0.05 0.052 0.048 476,503
Jul 23 2021 0.0495 0.00384 8.4% 0.048615 0.0505 0.0473 201,543
Jul 22 2021 0.045665 0.00 +0.00% 0.049375 0.051 0.04565 0
Jul 22 2021 0.045665 -0.00434 -8.67% 0.049375 0.051 0.04565 149,425
Jul 21 2021 0.05 0.00033 0.66% 0.047935 0.05 0.043 159,480
Jul 20 2021 0.04967 0.00219 4.6% 0.0485 0.0513 0.0472 288,207
Jul 19 2021 0.047485 0.00 +0.00% 0.047355 0.0485 0.0456 0
Jul 19 2021 0.047485 -0.00065 -1.35% 0.047355 0.0485 0.0456 193,690
Jul 16 2021 0.048135 0.0003 0.63% 0.0519 0.0519 0.0456 276,283
Jul 15 2021 0.047835 -0.00467 -8.89% 0.0481 0.0523 0.045 83,690
Jul 14 2021 0.0525 -0.00078 -1.45% 0.054 0.054 0.0487 77,430
Jul 13 2021 0.053275 0.00 +0.00% 0.0517 0.055 0.0503 0
Jul 13 2021 0.053275 0.00158 3.05% 0.0517 0.055 0.0503 483,201
Jul 12 2021 0.0517 0.00 +0.00% 0.052 0.052 0.0432 0
Jul 12 2021 0.0517 -0.0003 -0.58% 0.052 0.052 0.0432 141,633
Jul 09 2021 0.052 0.00 +0.00% 0.04895 0.055 0.048665 0
Jul 09 2021 0.052 0.00277 5.62% 0.04895 0.055 0.048665 395,945
Jul 08 2021 0.049235 -0.00027 -0.54% 0.05 0.05 0.046 204,900
Jul 07 2021 0.0495 0.00 +0.00% 0.05 0.05005 0.049 0
Jul 07 2021 0.0495 -0.0005 -1.0% 0.05 0.05005 0.049 170,839
Jul 06 2021 0.05 0.00 0.0% 0.0495 0.05 0.049 268,489
Jul 05 2021 0.05 0.00 +0.00% 0.052 0.052 0.0499 0
Jul 02 2021 0.05 0.00 +0.00% 0.052 0.052 0.0499 0
Jul 02 2021 0.05 -0.002 -3.85% 0.052 0.052 0.0499 86,310
Jul 01 2021 0.052 0.00105 2.06% 0.0504 0.061 0.0495 539,836
Jun 30 2021 0.05095 -0.00068 -1.31% 0.049 0.053 0.0469 418,602
Jun 29 2021 0.051625 0.00 +0.00% 0.0534 0.054 0.0483 0
Jun 29 2021 0.051625 -0.00138 -2.59% 0.0534 0.054 0.0483 513,000


Your Recent History
USOTC
FLXT
Flexpoint ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.