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 30, 2005 0.6700 0.7000 0.6700 0.6700 5,500 -0.08(-10.67%)
Nov 29, 2005 0.7500 0.7500 0.7500 0.7500 3,100 +0.05(+7.14%)
Nov 28, 2005 0.6100 0.9000 0.6100 0.7000 124,266 +0.09(+14.75%)
Nov 25, 2005 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Nov 23, 2005 0.6100 0.6100 0.6100 0.6100 1,000 +0.00(+0.00%)
Nov 22, 2005 0.6100 0.6100 0.6100 0.6100 1,000 +0.00(+0.00%)
Nov 21, 2005 0.6100 0.6100 0.6100 0.6100 9,270 +0.00(+0.00%)
Nov 18, 2005 0.6500 0.6500 0.6100 0.6100 22,712 -0.08(-11.59%)
Nov 17, 2005 0.6900 0.6900 0.6900 0.6900 800 +0.04(+6.15%)
Nov 16, 2005 0.7000 0.7000 0.6500 0.6500 35,284 -0.02(-2.99%)
Nov 15, 2005 0.6500 0.7000 0.6100 0.6700 30,700 +0.07(+11.67%)
Nov 14, 2005 0.5800 0.6000 0.5800 0.6000 4,261 +0.04(+7.14%)
Nov 11, 2005 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Nov 10, 2005 0.5100 0.5600 0.5100 0.5600 33,000 +0.05(+9.80%)
Nov 09, 2005 0.5200 0.5300 0.5100 0.5100 38,350 +0.00(+0.00%)
Nov 08, 2005 0.4100 0.5100 0.4050 0.5100 80,900 +0.10(+24.39%)
Nov 07, 2005 0.4100 0.4100 0.3800 0.4100 9,443 +0.06(+17.14%)
Nov 04, 2005 0.4000 0.4000 0.3500 0.3500 5,203 -0.05(-12.50%)
Nov 03, 2005 0.4000 0.4100 0.3300 0.4000 45,120 +0.00(+0.00%)
Nov 02, 2005 0.4100 0.4100 0.4000 0.4000 23,000 +0.00(+0.00%)
Nov 01, 2005 0.4100 0.4100 0.3600 0.4000 24,930 -0.01(-2.44%)
Oct 31, 2005 0.4000 0.4100 0.4000 0.4100 8,356 +0.06(+16.81%)
Oct 28, 2005 0.4000 0.4000 0.3500 0.3510 106,600 -0.05(-12.25%)
Oct 27, 2005 0.4100 0.4100 0.4000 0.4000 586 -0.01(-2.44%)
Oct 26, 2005 0.4100 0.4100 0.3400 0.4100 133,300 +0.00(+0.00%)
Oct 25, 2005 0.4300 0.4300 0.4100 0.4100 15,415 -0.02(-4.65%)
Oct 24, 2005 0.4300 0.4700 0.4300 0.4300 51,642 -0.02(-4.44%)
Oct 21, 2005 0.5000 0.5000 0.4500 0.4500 35,175 -0.04(-8.16%)
Oct 20, 2005 0.5100 0.5100 0.4900 0.4900 18,000 -0.02(-3.92%)
Oct 19, 2005 0.5100 0.5100 0.5100 0.5100 3,600 +0.00(+0.00%)
Oct 18, 2005 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 17, 2005 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 14, 2005 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 13, 2005 0.5200 0.5200 0.4600 0.5100 19,000 -0.01(-1.92%)
Oct 12, 2005 0.5200 0.5200 0.5200 0.5200 5,080 +0.02(+4.00%)
Oct 11, 2005 0.5200 0.5700 0.4500 0.5000 51,623 -0.12(-19.35%)
Oct 10, 2005 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 07, 2005 0.6200 0.6200 0.5500 0.6200 8,100 +0.01(+1.64%)
Oct 06, 2005 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 05, 2005 0.6500 0.6500 0.6000 0.6100 13,961 -0.04(-6.15%)
Oct 04, 2005 0.6500 0.6500 0.6500 0.6500 4,000 +0.07(+12.07%)
Oct 03, 2005 0.6000 0.6000 0.5800 0.5800 9,500 -0.02(-3.33%)
Sep 30, 2005 0.6500 0.6500 0.6000 0.6000 10,096 +0.00(+0.00%)
Sep 29, 2005 0.6000 0.6000 0.6000 0.6000 2,500 +0.00(+0.00%)
Sep 28, 2005 0.6100 0.6100 0.6000 0.6000 5,000 +0.00(+0.00%)
Sep 27, 2005 0.6400 0.6400 0.6000 0.6000 29,050 -0.02(-3.23%)
Sep 26, 2005 0.6700 0.6700 0.6200 0.6200 16,900 -0.02(-3.13%)
Sep 23, 2005 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 22, 2005 0.6400 0.6500 0.6200 0.6400 7,468 -0.01(-1.54%)
Sep 21, 2005 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 20, 2005 0.6400 0.6500 0.6400 0.6500 12,000 +0.00(+0.00%)
Sep 19, 2005 0.6400 0.6550 0.6400 0.6500 15,698 +0.00(+0.00%)
Sep 16, 2005 0.6500 0.6500 0.6500 0.6500 3,500 +0.00(+0.00%)
Sep 15, 2005 0.6900 0.6900 0.6500 0.6500 27,780 -0.02(-2.99%)
Sep 14, 2005 0.6800 0.7000 0.6500 0.6700 27,079 -0.02(-2.90%)
Sep 13, 2005 0.6500 0.7000 0.6500 0.6900 34,376 -0.01(-1.43%)
Sep 12, 2005 0.7300 0.7300 0.6500 0.7000 5,974 -0.02(-2.78%)
Sep 09, 2005 0.7200 0.7200 0.7200 0.7200 3,950 +0.02(+2.86%)
Sep 08, 2005 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 07, 2005 0.7000 0.7000 0.7000 0.7000 1,469 +0.00(+0.00%)
Sep 06, 2005 0.6400 0.7000 0.6400 0.7000 3,000 +0.06(+9.37%)
Sep 02, 2005 0.6200 0.6500 0.6200 0.6400 58,950 +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.