Flint Corporation Historical Data - FLNT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
Flint Corporation (FLNT)
Flint Corporation (FLNT) Historical

Flint Corporation (FLNT)

0.03

0.00

(0.00%)

Closed April 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.03	0.03	0.025	43125	0.03	CS
4	0	0	0.03	0.03	0.025	30902	0.02987294	CS
12	0	0	0.03	0.065	0.025	408888	0.04180887	CS
26	0.005	20	0.025	0.065	0.025	219223	0.04008374	CS
52	-0.01	-25	0.04	0.065	0.025	138578	0.03851597	CS
156	-0.02	-40	0.05	0.065	0.025	128948	0.03900214	CS
260	-0.02	-40	0.05	0.065	0.025	128948	0.03900214	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713303600	0.03	0.005	20.00	0.03	0.03	0.025	8040
1713217200	0.025	0	0.00	0.025	0.025	0.025	350
1712958000	0.025	0	0.00	0.025	0.025	0.025	1000
1712871600	0.025	-0.005	-16.67	0.025	0.025	0.025	11000
1712785200	0.03	0	0.00	0.03	0.03	0.03	0
1712698800	0.03	0	0.00	0.025	0.03	0.025	20642
1712612400	0.03	0	0.00	0.03	0.03	0.03	59000
1712353200	0.03	0	0.00	0.03	0.03	0.025	82150
1712266800	0.03	0	0.00	0.025	0.03	0.025	12400
1712180400	0.03	0	0.00	0.03	0.03	0.03	500
1712094000	0.03	0	0.00	0.03	0.03	0.025	108030
1712007600	0.03	0	0.00	0.03	0.03	0.025	45830
1711662000	0.03	0	0.00	0.03	0.03	0.03	2900
1711575600	0.03	0	0.00	0.025	0.03	0.025	6110
1711489200	0.03	0.005	20.00	0.025	0.03	0.025	76000
1711402800	0.025	-0.005	-16.67	0.03	0.03	0.025	456329
1711143600	0.03	0	0.00	0.025	0.03	0.025	363000
1711057200	0.03	0	0.00	0.03	0.03	0.03	0
1710970800	0.03	0	0.00	0.03	0.03	0.03	0
1710884400	0.03	0.005	20.00	0.03	0.03	0.025	58370
1710798000	0.025	-0.005	-16.67	0.03	0.03	0.025	17079
1710538800	0.03	0	0.00	0.025	0.03	0.025	259700
1710452400	0.03	0	0.00	0.035	0.035	0.03	237567
1710366000	0.03	0.005	20.00	0.03	0.03	0.03	66666
1710279600	0.025	0	0.00	0.025	0.03	0.025	59150
1710193200	0.025	0	0.00	0.025	0.025	0.025	1215
1709937600	0.025	-0.005	-16.67	0.025	0.03	0.025	27000
1709851200	0.03	0	0.00	0.03	0.03	0.03	95000
1709764800	0.03	0.005	20.00	0.03	0.03	0.025	161000
1709678400	0.025	0	0.00	0.025	0.025	0.025	28857
1709592000	0.025	0	0.00	0.03	0.03	0.025	11000
1709332800	0.025	0	0.00	0.03	0.03	0.025	8702
1709246400	0.025	0	0.00	0.025	0.025	0.025	85500
1709160000	0.025	0	0.00	0.03	0.03	0.025	6360
1709073600	0.025	0	0.00	0.025	0.025	0.025	0
1708987200	0.025	0	0.00	0.025	0.025	0.025	24000
1708728000	0.025	-0.005	-16.67	0.025	0.025	0.025	24000
1708641600	0.03	0	0.00	0.03	0.03	0.03	0
1708555200	0.03	0.005	20.00	0.03	0.03	0.025	201568
1708468800	0.025	-0.005	-16.67	0.025	0.03	0.025	16000
1708123200	0.03	0	0.00	0.03	0.03	0.025	41000
1708036800	0.03	0	0.00	0.03	0.03	0.03	171000
1707950400	0.03	0	0.00	0.025	0.03	0.025	15000
1707864000	0.03	0	0.00	0.025	0.03	0.025	16000
1707777600	0.03	0	0.00	0.03	0.03	0.03	7601
1707518400	0.03	0	0.00	0.03	0.03	0.03	957494
1707432000	0.03	-0.005	-14.29	0.035	0.035	0.03	114000
1707345600	0.035	0	0.00	0.035	0.035	0.035	0
1707259200	0.035	0	0.00	0.035	0.035	0.035	427900
1707172800	0.035	0.005	16.67	0.035	0.04	0.035	227699
1706913600	0.03	-0.02	-40.00	0.045	0.045	0.03	3816102
1706827200	0.05	0.02	66.67	0.03	0.065	0.03	12584831
1706740800	0.03	0.005	20.00	0.03	0.03	0.03	5001
1706654400	0.025	0	0.00	0.025	0.025	0.025	3000
1706568000	0.025	0	0.00	0.025	0.025	0.025	100
1706308800	0.025	0	0.00	0.025	0.025	0.025	9800
1706222400	0.025	0	0.00	0.03	0.03	0.025	16000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions