Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flame Seal Products Inc (OP: FLMP )

0.0002 UNCHANGED
Last Price Updated: 2:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2013 0.0750 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Nov 25, 2013 0.0700 0.0900 0.0650 0.0900 15,000 +0.00(+0.00%)
Nov 22, 2013 0.0700 0.0900 0.0700 0.0900 17,000 +0.02(+28.57%)
Nov 21, 2013 0.0700 0.0700 0.0700 0.0700 21,800 -0.02(-22.22%)
Nov 19, 2013 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Nov 18, 2013 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-10.11%)
Nov 15, 2013 0.0650 0.0890 0.0650 0.0890 84,400 +0.02(+27.14%)
Nov 14, 2013 0.0700 0.0800 0.0450 0.0700 92,700 +0.00(+0.00%)
Nov 11, 2013 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Nov 05, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 01, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 31, 2013 0.0650 0.0900 0.0650 0.0900 5,800 +0.00(+0.00%)
Oct 29, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 28, 2013 0.0650 0.0900 0.0650 0.0900 5,700 +0.00(+0.00%)
Oct 24, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 16, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 15, 2013 0.0900 0.0900 0.0650 0.0900 1,900 +0.02(+38.46%)
Oct 14, 2013 0.0650 0.0650 0.0650 0.0650 5,800 -0.04(-35.00%)
Oct 10, 2013 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Oct 09, 2013 0.0750 0.0800 0.0750 0.0800 5,800 -0.01(-8.99%)
Oct 07, 2013 0.0879 0.0879 0.0879 0 -0.01(-12.10%)
Oct 03, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 25, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 24, 2013 0.1000 0.1000 0.0850 0.1000 6,700 -0.02(-20.00%)
Sep 20, 2013 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 19, 2013 0.1300 0.1300 0.1300 0.1300 700 +0.01(+8.33%)
Sep 17, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 12, 2013 0.1300 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Sep 11, 2013 0.1500 0.1500 0.1500 0.1500 1,000 +0.02(+15.38%)
Sep 09, 2013 0.1300 0.1300 0.1300 0 +0.01(+9.34%)
Sep 04, 2013 0.1189 0.1189 0.1189 0 +0.00(+0.00%)
Sep 03, 2013 0.1000 0.1199 0.1000 0.1189 28,066 -0.03(-20.63%)
Aug 29, 2013 0.1498 0.1498 0.1498 0 -0.00(-0.13%)
Aug 22, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 20, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 16, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 15, 2013 0.1500 0.1500 0.1150 0.1500 10,900 +0.03(+30.43%)
Aug 14, 2013 0.1300 0.1362 0.1150 0.1150 11,100 -0.03(-23.33%)
Aug 13, 2013 0.1210 0.1500 0.0400 0.1500 71,700 +0.00(+0.00%)
Aug 12, 2013 0.1200 0.1500 0.1200 0.1500 1,050 +0.00(+0.00%)
Aug 08, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 07, 2013 0.1500 0.1500 0.1500 0.1500 6,000 +0.01(+3.45%)
Aug 05, 2013 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Aug 01, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 30, 2013 0.1600 0.1600 0.1600 0 -0.05(-23.81%)
Jul 17, 2013 0.2100 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 16, 2013 0.1400 0.2000 0.1400 0.2000 32,082 +0.05(+33.33%)
Jul 10, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 08, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 05, 2013 0.1400 0.1500 0.1400 0.1500 43,597 +0.00(+0.00%)
Jun 21, 2013 0.1500 0.1500 0.1500 0 +0.01(+4.90%)
Jun 20, 2013 0.1430 0.1430 0.1430 0.1430 10,000 +0.00(+0.00%)
Jun 17, 2013 0.1430 0.1430 0.1430 0 +0.00(+0.00%)
Jun 13, 2013 0.1430 0.1430 0.1430 0.1430 0 +0.00(+0.00%)
Jun 12, 2013 0.1200 0.1430 0.1200 0.1430 1,900 +0.00(+0.00%)
Jun 11, 2013 0.1200 0.1500 0.1200 0.1430 2,050 -0.01(-4.67%)
Jun 10, 2013 0.1500 0.1500 0.1500 0.1500 100 -0.03(-16.67%)
Jun 07, 2013 0.1500 0.1800 0.1500 0.1800 2,900 +0.00(+0.00%)
Jun 05, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 31, 2013 0.1800 0.1800 0.1800 0 +0.05(+38.57%)
May 30, 2013 0.1280 0.1300 0.1280 0.1299 20,600 +0.00(+2.28%)
May 28, 2013 0.1270 0.1270 0.1270 0 -0.00(-2.31%)
May 21, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 13, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 07, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 06, 2013 0.1000 0.1300 0.1000 0.1300 5,700 +0.00(+0.00%)
May 03, 2013 0.1100 0.1300 0.1000 0.1300 43,867 +0.00(+0.00%)
May 02, 2013 0.1100 0.1300 0.1100 0.1300 6,634 +0.00(+0.08%)
Apr 30, 2013 0.1299 0.1299 0.1299 0 -0.01(-7.21%)
Apr 29, 2013 0.1110 0.1400 0.1110 0.1400 4,600 -0.01(-6.60%)
Apr 25, 2013 0.1499 0.1499 0.1499 0.1499 0 +0.04(+35.05%)
Apr 24, 2013 0.1300 0.1349 0.1110 0.1110 15,666 -0.04(-25.95%)
Apr 23, 2013 0.1440 0.1499 0.1440 0.1499 4,518 +0.00(+0.00%)
Apr 19, 2013 0.1499 0.1499 0.1499 0.1499 0 +0.00(+3.38%)
Apr 18, 2013 0.1001 0.1450 0.1001 0.1450 11,410 -0.00(-1.36%)
Apr 17, 2013 0.1390 0.1470 0.1390 0.1470 12,500 -0.00(-2.00%)
Apr 10, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 09, 2013 0.1000 0.1500 0.1000 0.1500 26,452 +0.05(+50.00%)
Apr 08, 2013 0.1000 0.1000 0.1000 0.1000 12,900 -0.03(-24.64%)
Apr 02, 2013 0.1327 0.1327 0.1327 0 -0.05(-26.28%)
Apr 01, 2013 0.1005 0.1800 0.1005 0.1800 1,420 +0.00(+0.00%)
Mar 19, 2013 0.1800 0.1800 0.1800 0 +0.08(+80.00%)
Mar 18, 2013 0.1000 0.1000 0.1000 0.1000 19,210 +0.00(+0.00%)
Mar 15, 2013 0.1500 0.1800 0.1000 0.1000 51,900 -0.08(-44.44%)
Mar 14, 2013 0.1641 0.1800 0.1500 0.1800 4,400 +0.00(+0.00%)
Mar 13, 2013 0.1500 0.1800 0.1500 0.1800 1,500 +0.00(+0.00%)
Mar 11, 2013 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Mar 08, 2013 0.1641 0.1641 0.1500 0.1500 5,500 -0.03(-16.67%)
Mar 07, 2013 0.1642 0.1800 0.1500 0.1800 9,625 +0.00(+0.00%)
Mar 05, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 04, 2013 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-5.26%)
Mar 01, 2013 0.1900 0.1900 0.1900 0.1900 500 -0.01(-5.00%)
Feb 25, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 22, 2013 0.1700 0.2000 0.1700 0.2000 59,483 +0.01(+5.26%)
Feb 21, 2013 0.1700 0.1900 0.1700 0.1900 1,000 +0.00(+0.00%)
Feb 14, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 07, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 06, 2013 0.1900 0.1900 0.1900 0.1900 600 +0.00(+0.00%)
Feb 04, 2013 0.1700 0.1900 0.1700 0.1900 7,550 +0.00(+0.00%)
Jan 31, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 29, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 25, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 24, 2013 0.1900 0.1900 0.1400 0.1900 2,025 +0.04(+26.67%)
Jan 23, 2013 0.1400 0.1500 0.1400 0.1500 7,700 -0.02(-11.76%)
Jan 22, 2013 0.1365 0.1700 0.1365 0.1700 1,600 -0.02(-10.53%)
Jan 16, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 15, 2013 0.1361 0.1900 0.1361 0.1900 3,350 +0.00(+0.00%)
Jan 14, 2013 0.1301 0.1900 0.1301 0.1900 1,500 +0.00(+0.00%)
Jan 12, 2013 0.1900 0.1900 0.1825 0.1900 2,050 +0.00(+0.00%)
Jan 11, 2013 0.1900 0.1900 0.1825 0.1900 2,050 +0.00(+0.00%)
Jan 09, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 08, 2013 0.1900 0.1900 0.1376 0.1900 2,200 +0.02(+11.76%)
Jan 07, 2013 0.1500 0.1700 0.1500 0.1700 10,818 -0.01(-6.85%)
Jan 04, 2013 0.1825 0.1825 0.1825 0.1825 800 -0.02(-8.70%)
Jan 03, 2013 0.1999 0.1999 0.1300 0.1999 1,368 +0.06(+48.07%)
Jan 02, 2013 0.1350 0.1350 0.1350 0.1350 1,642 -0.06(-32.47%)
Dec 31, 2012 0.1110 0.1999 0.1110 0.1999 79,400 -0.00(-0.05%)
Dec 24, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 20, 2012 0.2000 0.2000 0.2000 0 +0.02(+14.09%)
Dec 19, 2012 0.1111 0.1753 0.1111 0.1753 700 -0.02(-12.35%)
Dec 18, 2012 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Dec 17, 2012 0.2000 0.2100 0.2000 0.2100 700 +0.01(+5.00%)
Dec 14, 2012 0.1600 0.2000 0.1600 0.2000 2,200 +0.00(+0.00%)
Dec 13, 2012 0.1600 0.2000 0.1600 0.2000 35,500 +0.04(+25.00%)
Dec 12, 2012 0.2000 0.2000 0.1121 0.1600 54,800 -0.04(-20.00%)
Dec 06, 2012 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 05, 2012 0.1500 0.2100 0.1500 0.2100 8,200 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.