Flexpoint Sensor Systems Inc (PK) Historical Data - FLXT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Flexpoint Sensor Systems Inc (PK) (FLXT)
Flexpoint Sensor Systems Inc (PK) (FLXT) Historical

Flexpoint Sensor Systems Inc (PK) (FLXT)

0.005725

0.00013

(2.23%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001225	27.2222222222	0.0045	0.0061	0.0034	213637	0.00389742	CS
4	2.5E-5	0.438596491228	0.0057	0.0062	0.0033	92716	0.00431745	CS
12	0.000975	20.5263157895	0.00475	0.0063	0.0032	146758	0.00519097	CS
26	0.001225	27.2222222222	0.0045	0.0088	0.0007	164543	0.00555539	CS
52	-0.004475	-43.8725490196	0.0102	0.0175	0.0007	164781	0.00894136	CS
156	-0.094275	-94.275	0.1	0.108	0.0007	194252	0.03573955	CS
260	-0.03395	-85.5702583491	0.039675	0.149	0.0007	215331	0.05221621	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.005725	0.000125	2.23	0.00485	0.0061	0.00485	501
1714080300	0.0056	0.0011	24.44	0.0045	0.0056	0.0045	20000
1713994140	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1713907740	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1713821340	0.0045	0.000715	18.89	0.0045	0.0045	0.0045	50000
1713561900	0.003785	-0.002415	-38.95	0.0045	0.005	0.0034	570912
1713475500	0.0062	0.0017	37.78	0.0062	0.0062	0.0062	50000
1713389100	0.0045	-0.000255	-5.36	0.0045	0.0045	0.0045	1000
1713302940	0.004755	-0.00034	-6.67	0.0045	0.004755	0.0045	137859
1713216360	0.005095	0	0.00	0.005095	0.005095	0.005095	0
1712957160	0.005095	-8.5E-5	-1.64	0.005095	0.005095	0.005095	5000
1712870400	0.00518	0	0.00	0.00518	0.00518	0.00518	0
1712784000	0.00518	-0.00051	-8.96	0.0045	0.00535	0.0045	3431
1712698140	0.00569	-0.00031	-5.17	0.00525	0.006	0.00525	100100
1712611200	0.006	0.0014	30.43	0.0062	0.0062	0.0045	58473
1712352180	0.0046	0	0.00	0.0046	0.0046	0.0046	0
1712265780	0.0046	0.0013	39.39	0.0059	0.0061	0.0046	46250
1712179500	0.0033	-0.0024	-42.11	0.00595	0.00595	0.0033	152289
1712092980	0.0057	-0.0005	-8.06	0.0057	0.0057	0.0057	10000
1712006400	0.0062	0	0.00	0.0062	0.0062	0.0062	0
1711660800	0.0062	0	0.00	0.0062	0.0062	0.0062	0
1711574400	0.0062	0	0.00	0.0062	0.0062	0.0062	0
1711488000	0.0062	0	0.00	0.0062	0.0062	0.0062	0
1711401600	0.0062	0	0.00	0.00602	0.0062	0.00602	43548
1711142880	0.0062	0.000355	6.07	0.0062	0.0062	0.0062	20000
1711056240	0.005845	0.000125	2.19	0.005845	0.005845	0.005845	171
1710970140	0.00572	-0.00048	-7.74	0.00572	0.00572	0.00572	1000
1710883740	0.0062	0	0.00	0.00585	0.0062	0.00585	140000
1710796800	0.0062	0.0002	3.33	0.006	0.0062	0.006	100000
1710537720	0.006	-0.0003	-4.76	0.0055	0.006	0.0055	12250
1710451740	0.0063	0.0003	5.00	0.006	0.0063	0.006	60000
1710365340	0.006	0	0.00	0.00575	0.006	0.00575	110000
1710278940	0.006	0	0.00	0.006	0.006	0.006	0
1710192540	0.006	0.00183	43.88	0.0039	0.006	0.0039	2246715
1709936640	0.00417	0.00027	6.92	0.0039	0.00417	0.0039	30000
1709850360	0.0039	7.5E-5	1.96	0.0039	0.0039	0.0039	62092
1709764020	0.003825	0	0.00	0.003825	0.003825	0.003825	0
1709677620	0.003825	0.000625	19.53	0.003825	0.003825	0.003825	200
1709591340	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1709332140	0.0032	-0.0009	-21.95	0.0033	0.0033	0.0032	43334
1709245440	0.0041	-0.0009	-18.00	0.0041	0.0041	0.0032	10342
1709159100	0.005	0	0.00	0.0041	0.005	0.0041	765260
1709072760	0.005	0	0.00	0.005	0.005	0.005	0
1708986360	0.005	0.000585	13.25	0.005	0.005	0.005	10000
1708726800	0.004415	-0.000485	-9.90	0.0049	0.0049	0.004415	5500
1708640940	0.0049	0.0017	53.13	0.004	0.0049	0.004	30500
1708554000	0.0032	-0.0018	-36.00	0.0038	0.00383	0.0032	160000
1708467780	0.005	0	0.00	0.005	0.005	0.005	0
1708122180	0.005	0.0018	56.25	0.005	0.005	0.005	26600
1708036140	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1707949740	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1707863340	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1707776940	0.0032	0	0.00	0.0032	0.0032	0.0032	700
1707517200	0.0032	-0.0018	-36.00	0.0032	0.005	0.0032	56746
1707431280	0.005	0.001	25.00	0.0037	0.005	0.0037	90530
1707344580	0.004	0	0.00	0.004	0.004	0.004	0
1707258180	0.004	0	0.00	0.004	0.004	0.004	0
1707171780	0.004	0	0.00	0.004	0.004	0.004	0
1706912580	0.004	-0.0005	-11.11	0.00475	0.005	0.0032	346000
1706826540	0.0045	-0.00035	-7.22	0.005	0.005	0.0045	26538
1706740140	0.00485	0.00045	10.23	0.0045	0.00485	0.0045	5250
1706653740	0.0044	0	0.00	0.0044	0.0044	0.0044	0
1706567340	0.0044	-0.0009	-16.98	0.0044	0.0044	0.0044	585

Flexpoint Sensor Systems (PK)

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