Flexpoint Sensor Systems, Inc. (FLXT)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0068

-0.0007

(-10.00%)

At close: 12:06PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.0088	0.0088	0.0060	0.0068	0.0068	125,068
03 May 2024	0.0062	0.0089	0.0026	0.0075	0.0075	2,901,650
02 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
01 May 2024	0.0060	0.0061	0.0060	0.0060	0.0060	600,000
30 Apr 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
29 Apr 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
26 Apr 2024	0.0049	0.0061	0.0049	0.0057	0.0057	501
25 Apr 2024	0.0045	0.0056	0.0045	0.0056	0.0056	20,000
24 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
23 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
22 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	50,000
19 Apr 2024	0.0045	0.0050	0.0034	0.0038	0.0038	570,912
18 Apr 2024	0.0062	0.0062	0.0062	0.0062	0.0062	50,000
17 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	1,000
16 Apr 2024	0.0045	0.0048	0.0045	0.0048	0.0048	137,859
15 Apr 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
12 Apr 2024	0.0051	0.0051	0.0051	0.0051	0.0051	5,000
11 Apr 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
10 Apr 2024	0.0045	0.0054	0.0045	0.0052	0.0052	3,431
09 Apr 2024	0.0052	0.0060	0.0052	0.0057	0.0057	100,100
08 Apr 2024	0.0062	0.0062	0.0045	0.0060	0.0060	58,473
05 Apr 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
04 Apr 2024	0.0059	0.0061	0.0046	0.0046	0.0046	46,250
03 Apr 2024	0.0060	0.0060	0.0033	0.0033	0.0033	152,289
02 Apr 2024	0.0057	0.0057	0.0057	0.0057	0.0057	10,000
01 Apr 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
28 Mar 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
27 Mar 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
26 Mar 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
25 Mar 2024	0.0060	0.0062	0.0060	0.0062	0.0062	43,548
22 Mar 2024	0.0062	0.0062	0.0062	0.0062	0.0062	20,000
21 Mar 2024	0.0058	0.0058	0.0058	0.0058	0.0058	171
20 Mar 2024	0.0057	0.0057	0.0057	0.0057	0.0057	1,000
19 Mar 2024	0.0058	0.0062	0.0058	0.0062	0.0062	140,000
18 Mar 2024	0.0060	0.0062	0.0060	0.0062	0.0062	100,000
15 Mar 2024	0.0055	0.0060	0.0055	0.0060	0.0060	12,250
14 Mar 2024	0.0060	0.0063	0.0060	0.0063	0.0063	60,000
13 Mar 2024	0.0058	0.0060	0.0058	0.0060	0.0060	110,000
12 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
11 Mar 2024	0.0039	0.0060	0.0039	0.0060	0.0060	2,246,715
08 Mar 2024	0.0039	0.0042	0.0039	0.0042	0.0042	30,000
07 Mar 2024	0.0039	0.0039	0.0039	0.0039	0.0039	62,092
06 Mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
05 Mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	200
04 Mar 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
01 Mar 2024	0.0033	0.0033	0.0032	0.0032	0.0032	43,334
29 Feb 2024	0.0041	0.0041	0.0032	0.0041	0.0041	10,342
28 Feb 2024	0.0041	0.0050	0.0041	0.0050	0.0050	765,260
27 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
23 Feb 2024	0.0049	0.0049	0.0044	0.0044	0.0044	5,500
22 Feb 2024	0.0040	0.0049	0.0040	0.0049	0.0049	30,500
21 Feb 2024	0.0038	0.0038	0.0032	0.0032	0.0032	160,000
20 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
16 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	26,600
15 Feb 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
14 Feb 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
13 Feb 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
12 Feb 2024	0.0032	0.0032	0.0032	0.0032	0.0032	700
09 Feb 2024	0.0032	0.0050	0.0032	0.0032	0.0032	56,746
08 Feb 2024	0.0037	0.0050	0.0037	0.0050	0.0050	90,530
07 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
06 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
05 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
02 Feb 2024	0.0047	0.0050	0.0032	0.0040	0.0040	346,000
01 Feb 2024	0.0050	0.0050	0.0045	0.0045	0.0045	26,538
31 Jan 2024	0.0045	0.0049	0.0045	0.0049	0.0049	5,250
30 Jan 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
29 Jan 2024	0.0044	0.0044	0.0044	0.0044	0.0044	585
26 Jan 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
25 Jan 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
24 Jan 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
23 Jan 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
22 Jan 2024	0.0053	0.0054	0.0053	0.0053	0.0053	464,650
19 Jan 2024	0.0049	0.0053	0.0049	0.0053	0.0053	10,216
18 Jan 2024	0.0048	0.0051	0.0048	0.0048	0.0048	80,991
17 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	20,000
16 Jan 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
12 Jan 2024	0.0036	0.0036	0.0036	0.0036	0.0036	110,000
11 Jan 2024	0.0032	0.0032	0.0032	0.0032	0.0032	136,000
10 Jan 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
09 Jan 2024	0.0039	0.0039	0.0039	0.0039	0.0039	25,000
08 Jan 2024	0.0045	0.0045	0.0041	0.0041	0.0041	50,000
05 Jan 2024	0.0043	0.0043	0.0043	0.0043	0.0043	6,486
04 Jan 2024	0.0042	0.0042	0.0042	0.0042	0.0042	9,266
03 Jan 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
02 Jan 2024	0.0042	0.0042	0.0042	0.0042	0.0042	239
29 Dec 2023	0.0043	0.0045	0.0043	0.0045	0.0045	42,375
28 Dec 2023	0.0035	0.0043	0.0035	0.0041	0.0041	228,703
27 Dec 2023	0.0031	0.0049	0.0031	0.0045	0.0045	135,000
26 Dec 2023	0.0031	0.0040	0.0031	0.0031	0.0031	100,000
22 Dec 2023	0.0031	0.0037	0.0031	0.0032	0.0032	143,000
21 Dec 2023	0.0039	0.0055	0.0039	0.0055	0.0055	129,216
20 Dec 2023	0.0031	0.0047	0.0031	0.0047	0.0047	13,000
19 Dec 2023	0.0055	0.0055	0.0047	0.0047	0.0047	4,818
18 Dec 2023	0.0036	0.0055	0.0036	0.0055	0.0055	1,684
15 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
14 Dec 2023	0.0050	0.0050	0.0040	0.0040	0.0040	104,507
13 Dec 2023	0.0046	0.0046	0.0046	0.0046	0.0046	11,050
12 Dec 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,578.30+102.38(+0.55%)

CRUDE OIL78.86+0.38(+0.48%)

GOLD FUTURES2,333.70+2.50(+0.11%)

DOW38,852.27+176.59(+0.46%)

Bitcoin GBP50,308.61-644.02(-1.26%)

Flexpoint Sensor Systems, Inc. (FLXT)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,578.30
+102.38(+0.55%)

CRUDE OIL
78.86
+0.38(+0.48%)

GOLD FUTURES
2,333.70
+2.50(+0.11%)

DOW
38,852.27
+176.59(+0.46%)

Bitcoin GBP
50,308.61
-644.02(-1.26%)