Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Flexpoint Sensor Systems, Inc. (FLXT)

Compare

0.0029

+0.0005

+(20.83%)

At close: March 4 at 2:16:29 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	0.0029	0.0029	0.0029	0.0029	0.0029	49,050
Mar 4, 2025	0.0029	0.0029	0.0029	0.0029	0.0029	480,000
Mar 3, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	-
Feb 28, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	70,000
Feb 27, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	-
Feb 26, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	65,000
Feb 25, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	75,000
Feb 24, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 21, 2025	0.0021	0.0021	0.0018	0.0018	0.0018	90,000
Feb 20, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	3,420
Feb 19, 2025	0.0029	0.0029	0.0020	0.0025	0.0025	132,611
Feb 18, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	6,000
Feb 14, 2025	0.0029	0.0029	0.0017	0.0024	0.0024	751,068
Feb 13, 2025	0.0025	0.0025	0.0017	0.0017	0.0017	396,000
Feb 12, 2025	0.0029	0.0029	0.0026	0.0028	0.0028	113,214
Feb 11, 2025	0.0029	0.0029	0.0029	0.0029	0.0029	10,000
Feb 10, 2025	0.0029	0.0029	0.0029	0.0029	0.0029	17,333
Feb 7, 2025	0.0028	0.0028	0.0026	0.0026	0.0026	140,468
Feb 6, 2025	0.0027	0.0028	0.0027	0.0028	0.0028	85,180
Feb 5, 2025	0.0024	0.0026	0.0023	0.0026	0.0026	1,296,221
Feb 4, 2025	0.0025	0.0026	0.0023	0.0023	0.0023	125,000
Feb 3, 2025	0.0024	0.0026	0.0016	0.0020	0.0020	1,982,008
Jan 31, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Jan 30, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Jan 29, 2025	0.0024	0.0024	0.0017	0.0017	0.0017	160,000
Jan 28, 2025	0.0022	0.0023	0.0021	0.0021	0.0021	191,318
Jan 27, 2025	0.0021	0.0022	0.0021	0.0021	0.0021	26,500
Jan 24, 2025	0.0020	0.0022	0.0016	0.0016	0.0016	274,071
Jan 23, 2025	0.0020	0.0020	0.0010	0.0010	0.0010	3,193,323
Jan 22, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	10,000
Jan 21, 2025	0.0024	0.0030	0.0024	0.0027	0.0027	764,654
Jan 17, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	2,000
Jan 16, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	-
Jan 15, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	12,842
Jan 14, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 13, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	40,000
Jan 10, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	2,000
Jan 8, 2025	0.0024	0.0024	0.0022	0.0023	0.0023	255,000
Jan 7, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 6, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	21,000
Jan 3, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	5,000
Jan 2, 2025	0.0017	0.0022	0.0015	0.0022	0.0022	45,000
Dec 31, 2024	0.0023	0.0026	0.0017	0.0026	0.0026	415,750
Dec 30, 2024	0.0018	0.0025	0.0016	0.0022	0.0022	745,348
Dec 27, 2024	0.0020	0.0026	0.0016	0.0026	0.0026	221,540
Dec 26, 2024	0.0020	0.0020	0.0016	0.0020	0.0020	511,004
Dec 24, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Dec 23, 2024	0.0020	0.0022	0.0020	0.0022	0.0022	126,000
Dec 20, 2024	0.0020	0.0026	0.0020	0.0026	0.0026	2,242,577
Dec 19, 2024	0.0020	0.0023	0.0018	0.0023	0.0023	126,500
Dec 18, 2024	0.0026	0.0030	0.0018	0.0025	0.0025	1,233,223
Dec 17, 2024	0.0030	0.0030	0.0026	0.0030	0.0030	954,000
Dec 16, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	12,000
Dec 13, 2024	0.0033	0.0033	0.0030	0.0030	0.0030	155,000
Dec 12, 2024	0.0031	0.0035	0.0031	0.0032	0.0032	130,242
Dec 11, 2024	0.0030	0.0036	0.0030	0.0035	0.0035	29,640
Dec 10, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Dec 9, 2024	0.0025	0.0029	0.0020	0.0029	0.0029	355,176
Dec 6, 2024	0.0027	0.0032	0.0024	0.0025	0.0025	1,200,012
Dec 5, 2024	0.0036	0.0036	0.0027	0.0036	0.0036	124,928
Dec 4, 2024	0.0034	0.0036	0.0027	0.0036	0.0036	380,000
Dec 3, 2024	0.0038	0.0039	0.0038	0.0039	0.0039	421,278
Dec 2, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	48,722
Nov 29, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Nov 27, 2024	0.0031	0.0033	0.0026	0.0033	0.0033	400,000
Nov 26, 2024	0.0031	0.0041	0.0031	0.0039	0.0039	602,000
Nov 25, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Nov 22, 2024	0.0036	0.0042	0.0031	0.0042	0.0042	1,297,300
Nov 21, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Nov 20, 2024	0.0036	0.0038	0.0036	0.0038	0.0038	10,000
Nov 19, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Nov 18, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Nov 15, 2024	0.0043	0.0049	0.0041	0.0049	0.0049	14,000
Nov 14, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Nov 13, 2024	0.0042	0.0055	0.0039	0.0055	0.0055	260,000
Nov 12, 2024	0.0043	0.0055	0.0043	0.0055	0.0055	76,409
Nov 11, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Nov 8, 2024	0.0055	0.0055	0.0041	0.0051	0.0051	360,000
Nov 7, 2024	0.0039	0.0060	0.0039	0.0055	0.0055	1,209,469
Nov 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	60,000
Nov 5, 2024	0.0035	0.0038	0.0035	0.0038	0.0038	53,288
Nov 4, 2024	0.0037	0.0040	0.0035	0.0040	0.0040	129,666
Nov 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 31, 2024	0.0038	0.0040	0.0038	0.0040	0.0040	14,278
Oct 30, 2024	0.0035	0.0040	0.0035	0.0040	0.0040	26,000
Oct 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	144,979
Oct 23, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Oct 22, 2024	0.0040	0.0048	0.0040	0.0044	0.0044	105,171
Oct 21, 2024	0.0036	0.0048	0.0036	0.0046	0.0046	159,366
Oct 18, 2024	0.0039	0.0045	0.0039	0.0045	0.0045	10,730
Oct 17, 2024	0.0041	0.0045	0.0038	0.0045	0.0045	175,880
Oct 16, 2024	0.0039	0.0041	0.0039	0.0041	0.0041	50,000
Oct 15, 2024	0.0039	0.0039	0.0038	0.0038	0.0038	69,978
Oct 14, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Oct 11, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Oct 10, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	25,000
Oct 9, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	20,000
Oct 8, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Oct 7, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	301
Oct 4, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Oct 3, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Oct 2, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Oct 1, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Sep 30, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Sep 27, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Sep 26, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Sep 25, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Sep 24, 2024	0.0034	0.0048	0.0033	0.0048	0.0048	233,906
Sep 23, 2024	0.0040	0.0049	0.0040	0.0049	0.0049	40,000
Sep 20, 2024	0.0035	0.0047	0.0033	0.0047	0.0047	903,250
Sep 19, 2024	0.0033	0.0044	0.0033	0.0044	0.0044	257,450
Sep 18, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Sep 17, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Sep 16, 2024	0.0030	0.0044	0.0030	0.0043	0.0043	50,472
Sep 13, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Sep 12, 2024	0.0033	0.0047	0.0031	0.0047	0.0047	61,500
Sep 11, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Sep 10, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Sep 9, 2024	0.0034	0.0041	0.0034	0.0041	0.0041	66,000
Sep 6, 2024	0.0030	0.0044	0.0030	0.0044	0.0044	528,127
Sep 5, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	63,550
Sep 4, 2024	0.0032	0.0037	0.0027	0.0037	0.0037	58,550
Sep 3, 2024	0.0026	0.0037	0.0026	0.0037	0.0037	286,063
Aug 30, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Aug 29, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Aug 28, 2024	0.0030	0.0042	0.0030	0.0042	0.0042	35,306
Aug 27, 2024	0.0031	0.0031	0.0026	0.0026	0.0026	8,333
Aug 26, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	103,506
Aug 23, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	4,000
Aug 22, 2024	0.0031	0.0040	0.0021	0.0039	0.0039	435,724
Aug 21, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Aug 20, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	70,000
Aug 19, 2024	0.0037	0.0040	0.0031	0.0040	0.0040	1,543,280
Aug 16, 2024	0.0037	0.0060	0.0037	0.0060	0.0060	325,000
Aug 15, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
Aug 14, 2024	0.0054	0.0060	0.0037	0.0054	0.0054	271,400
Aug 13, 2024	0.0059	0.0060	0.0057	0.0058	0.0058	138,333
Aug 12, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	30,000
Aug 9, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	20,000
Aug 8, 2024	0.0049	0.0059	0.0038	0.0050	0.0050	583,933
Aug 7, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	2,200
Aug 6, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Aug 5, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	21,000
Aug 2, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Aug 1, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Jul 31, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Jul 30, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	100
Jul 29, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Jul 26, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Jul 25, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	10,000
Jul 24, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	2,500
Jul 23, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
Jul 22, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
Jul 19, 2024	0.0036	0.0062	0.0036	0.0054	0.0054	649,465
Jul 18, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jul 17, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jul 16, 2024	0.0070	0.0070	0.0055	0.0055	0.0055	20,000
Jul 15, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jul 12, 2024	0.0081	0.0082	0.0081	0.0082	0.0082	200,250
Jul 11, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
Jul 10, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	250
Jul 9, 2024	0.0054	0.0082	0.0054	0.0082	0.0082	136,999
Jul 8, 2024	0.0077	0.0078	0.0077	0.0077	0.0077	41,617
Jul 5, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jul 3, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jul 2, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jul 1, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jun 28, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	10,000
Jun 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	275,000
Jun 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,000
Jun 21, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Jun 20, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Jun 18, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	201
Jun 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	65,000
Jun 14, 2024	0.0080	0.0090	0.0043	0.0043	0.0043	250,000
Jun 13, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Jun 12, 2024	0.0060	0.0071	0.0060	0.0071	0.0071	20,100
Jun 11, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Jun 10, 2024	0.0041	0.0074	0.0041	0.0074	0.0074	27,000
Jun 7, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	10,000
Jun 6, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	1,500
Jun 5, 2024	0.0069	0.0074	0.0036	0.0074	0.0074	111,000
Jun 4, 2024	0.0075	0.0084	0.0075	0.0075	0.0075	151,014
Jun 3, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	50,000
May 31, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	110
May 30, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 29, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 28, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	37,557
May 24, 2024	0.0065	0.0065	0.0041	0.0041	0.0041	100,000
May 23, 2024	0.0074	0.0074	0.0065	0.0065	0.0065	55,000
May 22, 2024	0.0068	0.0075	0.0041	0.0068	0.0068	301,014
May 21, 2024	0.0053	0.0070	0.0053	0.0070	0.0070	15,000
May 20, 2024	0.0050	0.0072	0.0050	0.0072	0.0072	101,011
May 17, 2024	0.0050	0.0075	0.0050	0.0075	0.0075	186,000
May 16, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
May 15, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	10,001
May 14, 2024	0.0062	0.0069	0.0062	0.0069	0.0069	51,445
May 13, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
May 10, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	250
May 9, 2024	0.0062	0.0067	0.0062	0.0062	0.0062	70,000
May 8, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
May 7, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
May 6, 2024	0.0088	0.0088	0.0060	0.0068	0.0068	125,068
May 3, 2024	0.0062	0.0089	0.0026	0.0075	0.0075	2,901,650
May 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 1, 2024	0.0060	0.0061	0.0060	0.0060	0.0060	600,000
Apr 30, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Apr 29, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Apr 26, 2024	0.0049	0.0061	0.0049	0.0057	0.0057	501
Apr 25, 2024	0.0045	0.0056	0.0045	0.0056	0.0056	20,000
Apr 24, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 23, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 22, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	50,000
Apr 19, 2024	0.0045	0.0050	0.0034	0.0038	0.0038	570,912
Apr 18, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	50,000
Apr 17, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	1,000
Apr 16, 2024	0.0045	0.0048	0.0045	0.0048	0.0048	137,859
Apr 15, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Apr 12, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	5,000
Apr 11, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Apr 10, 2024	0.0045	0.0054	0.0045	0.0052	0.0052	3,431
Apr 9, 2024	0.0052	0.0060	0.0052	0.0057	0.0057	100,100
Apr 8, 2024	0.0062	0.0062	0.0045	0.0060	0.0060	58,473
Apr 5, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Apr 4, 2024	0.0059	0.0061	0.0046	0.0046	0.0046	46,250
Apr 3, 2024	0.0060	0.0060	0.0033	0.0033	0.0033	152,289
Apr 2, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	10,000
Apr 1, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Mar 28, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Mar 27, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Mar 26, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Mar 25, 2024	0.0060	0.0062	0.0060	0.0062	0.0062	43,548
Mar 22, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	20,000
Mar 21, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	171
Mar 20, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	1,000
Mar 19, 2024	0.0058	0.0062	0.0058	0.0062	0.0062	140,000
Mar 18, 2024	0.0060	0.0062	0.0060	0.0062	0.0062	100,000
Mar 15, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	12,250
Mar 14, 2024	0.0060	0.0063	0.0060	0.0063	0.0063	60,000
Mar 13, 2024	0.0058	0.0060	0.0058	0.0060	0.0060	110,000
Mar 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 11, 2024	0.0039	0.0060	0.0039	0.0060	0.0060	2,246,715
Mar 8, 2024	0.0039	0.0042	0.0039	0.0042	0.0042	30,000
Mar 7, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	62,092
Mar 6, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-

TRCC Traccom Inc.

0.6200

0.00%

TKOI Telkonet, Inc.

0.0023

0.00%

DSGT DSG Global Inc.

0.0001

0.00%

AERG Applied Energetics, Inc.

0.7400

-6.33%

UCLE US Nuclear Corp.

0.0650

-5.80%

DPLS DarkPulse, Inc.

0.0003

0.00%

KRKNF Kraken Robotics Inc.

1.5500

+6.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Flexpoint Sensor Systems, Inc. (FLXT)

Related Tickers