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

Flame Seal Products Inc (OP: FLMP )

N/A 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 (%)
Apr 30, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 27, 2012 0.1500 0.1500 0.1500 0.1500 105,835 +0.01(+7.14%)
Apr 26, 2012 0.0750 0.1500 0.0750 0.1400 36,634 +0.00(+0.00%)
Apr 25, 2012 0.1400 0.1400 0.1400 0.1400 5,381 +0.00(+0.00%)
Apr 24, 2012 0.1400 0.1400 0.1400 0.1400 19,200 +0.00(+0.00%)
Apr 23, 2012 0.1150 0.1400 0.1150 0.1400 22,364 +0.03(+21.74%)
Apr 20, 2012 0.1400 0.1400 0.1150 0.1150 19,000 -0.03(-23.33%)
Apr 18, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 17, 2012 0.1400 0.1500 0.1400 0.1500 5,400 +0.00(+0.00%)
Apr 16, 2012 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Apr 13, 2012 0.1500 0.1500 0.1500 0.1500 830 +0.00(+0.00%)
Apr 12, 2012 0.1900 0.1900 0.1500 0.1500 2,600 +0.00(+0.00%)
Apr 11, 2012 0.1500 0.1500 0.1500 0.1500 21,000 +0.00(+0.00%)
Apr 10, 2012 0.1500 0.1500 0.1500 0.1500 71,300 -0.05(-25.00%)
Apr 09, 2012 0.1500 0.2000 0.1500 0.2000 14,490 +0.05(+33.33%)
Apr 05, 2012 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Apr 03, 2012 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 30, 2012 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 29, 2012 0.1500 0.1500 0.1500 0.1500 1,000 +0.02(+15.38%)
Mar 28, 2012 0.1400 0.1500 0.1200 0.1300 63,490 -0.02(-13.33%)
Mar 27, 2012 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Mar 26, 2012 0.1500 0.1500 0.1500 0.1500 32,000 -0.01(-6.25%)
Mar 23, 2012 0.1600 0.1600 0.1600 0.1600 10,000 -0.04(-20.00%)
Mar 22, 2012 0.1600 0.2000 0.1600 0.2000 10,000 +0.05(+33.33%)
Mar 21, 2012 0.1600 0.1600 0.1500 0.1500 15,725 -0.01(-6.25%)
Mar 20, 2012 0.2000 0.2000 0.1600 0.1600 45,550 +0.01(+6.67%)
Mar 19, 2012 0.2000 0.2000 0.1500 0.1500 45,000 -0.01(-6.25%)
Mar 16, 2012 0.1600 0.1600 0.1500 0.1600 14,000 +0.00(+0.00%)
Mar 15, 2012 0.1600 0.1600 0.1500 0.1600 43,000 -0.04(-20.00%)
Mar 13, 2012 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Mar 12, 2012 0.1700 0.1700 0.1500 0.1500 11,790 -0.02(-11.76%)
Mar 09, 2012 0.1600 0.1700 0.1500 0.1700 30,500 +0.01(+6.25%)
Mar 08, 2012 0.1400 0.1600 0.1400 0.1600 19,200 +0.00(+0.00%)
Mar 07, 2012 0.1600 0.1600 0.1600 0.1600 36,300 +0.00(+0.00%)
Mar 05, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 02, 2012 0.1600 0.1600 0.1600 0.1600 5,790 -0.01(-5.88%)
Mar 01, 2012 0.1600 0.1700 0.1600 0.1700 14,400 +0.01(+6.25%)
Feb 29, 2012 0.1500 0.1600 0.1500 0.1600 7,700 +0.00(+0.00%)
Feb 28, 2012 0.1600 0.1600 0.1550 0.1600 20,600 +0.00(+0.00%)
Feb 24, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 23, 2012 0.1600 0.1600 0.1600 0.1600 26,800 -0.01(-5.88%)
Feb 22, 2012 0.1700 0.1700 0.1700 0.1700 550 +0.01(+6.25%)
Feb 17, 2012 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Feb 16, 2012 0.1600 0.1700 0.1600 0.1700 21,500 +0.01(+6.25%)
Feb 15, 2012 0.2000 0.2000 0.1600 0.1600 15,640 -0.04(-20.00%)
Feb 14, 2012 0.1700 0.2000 0.1600 0.2000 14,950 +0.00(+0.00%)
Feb 13, 2012 0.1600 0.2000 0.1600 0.2000 36,600 +0.04(+25.00%)
Feb 10, 2012 0.1500 0.1600 0.1500 0.1600 5,900 +0.00(+0.00%)
Feb 09, 2012 0.1600 0.1600 0.1600 0.1600 38,740 -0.01(-5.88%)
Feb 08, 2012 0.1600 0.1700 0.1400 0.1700 22,880 +0.01(+6.25%)
Feb 07, 2012 0.1600 0.1700 0.1600 0.1600 32,800 -0.04(-20.00%)
Feb 06, 2012 0.1500 0.2000 0.1500 0.2000 49,960 +0.02(+11.11%)
Feb 03, 2012 0.1600 0.1800 0.1500 0.1800 39,500 +0.02(+12.50%)
Feb 02, 2012 0.1400 0.1600 0.1400 0.1600 25,000 +0.02(+14.29%)
Feb 01, 2012 0.1400 0.2000 0.1250 0.1400 55,371 +0.00(+0.00%)
Jan 31, 2012 0.1400 0.1400 0.1400 0.1400 12,004 -0.06(-30.00%)
Jan 30, 2012 0.1700 0.2000 0.1200 0.2000 52,802 +0.02(+11.11%)
Jan 27, 2012 0.2000 0.2000 0.1500 0.1800 8,476 +0.00(+0.00%)
Jan 23, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 20, 2012 0.1400 0.1800 0.1050 0.1800 24,875 +0.00(+0.00%)
Jan 19, 2012 0.1400 0.1800 0.1400 0.1800 10,000 +0.03(+20.00%)
Jan 18, 2012 0.1000 0.1500 0.1000 0.1500 2,000 -0.03(-16.67%)
Jan 17, 2012 0.1400 0.1800 0.1400 0.1800 19,700 +0.04(+28.57%)
Jan 13, 2012 0.1500 0.1600 0.1400 0.1400 28,331 -0.01(-6.67%)
Jan 12, 2012 0.1400 0.1500 0.1400 0.1500 10,500 -0.01(-6.25%)
Jan 10, 2012 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Jan 06, 2012 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Jan 04, 2012 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 30, 2011 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Dec 29, 2011 0.1680 0.1800 0.1680 0.1800 15,775 +0.01(+5.88%)
Dec 28, 2011 0.1400 0.1700 0.1400 0.1700 68,533 +0.00(+0.00%)
Dec 22, 2011 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 21, 2011 0.1400 0.1700 0.1400 0.1700 12,026 +0.00(+0.00%)
Dec 20, 2011 0.1400 0.1700 0.1400 0.1700 60,600 -0.01(-5.56%)
Dec 12, 2011 0.1800 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Dec 09, 2011 0.1850 0.1850 0.1850 0.1850 500 +0.01(+5.71%)
Dec 08, 2011 0.1450 0.1750 0.1450 0.1750 7,131 -0.02(-7.89%)
Dec 06, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 05, 2011 0.1800 0.1900 0.1420 0.1900 3,073 +0.00(+0.00%)
Dec 01, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 30, 2011 0.1800 0.1900 0.1800 0.1900 6,600 +0.02(+8.57%)
Nov 29, 2011 0.1800 0.1800 0.1750 0.1750 4,500 -0.01(-2.78%)
Nov 23, 2011 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 22, 2011 0.1400 0.1800 0.1400 0.1700 8,715 -0.01(-5.56%)
Nov 21, 2011 0.1210 0.1800 0.1200 0.1800 40,159 +0.00(+0.00%)
Nov 18, 2011 0.1400 0.1800 0.1400 0.1800 5,800 +0.04(+28.57%)
Nov 17, 2011 0.1200 0.1400 0.1200 0.1400 1,848 +0.00(+0.00%)
Nov 16, 2011 0.1200 0.1400 0.1200 0.1400 3,000 +0.00(+0.00%)
Nov 15, 2011 0.1400 0.1400 0.1400 0.1400 7,033 -0.06(-30.00%)
Nov 14, 2011 0.1400 0.2000 0.1300 0.2000 13,825 +0.06(+42.86%)
Nov 09, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 07, 2011 0.1400 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Nov 04, 2011 0.1400 0.1700 0.1350 0.1700 78,323 +0.03(+21.43%)
Nov 03, 2011 0.1400 0.1400 0.1400 0.1400 2,940 -0.03(-17.65%)
Nov 02, 2011 0.1600 0.1700 0.1400 0.1700 22,282 -0.01(-5.56%)
Nov 01, 2011 0.1500 0.1800 0.1200 0.1800 16,950 -0.02(-10.00%)
Oct 31, 2011 0.1500 0.2000 0.1500 0.2000 18,900 +0.00(+0.00%)
Oct 28, 2011 0.1600 0.2000 0.1500 0.2000 37,500 +0.00(+0.00%)
Oct 27, 2011 0.1400 0.2000 0.1400 0.2000 52,500 +0.04(+25.00%)
Oct 26, 2011 0.1500 0.1600 0.1500 0.1600 13,300 +0.00(+0.00%)
Oct 25, 2011 0.1600 0.1600 0.1400 0.1600 47,418 +0.02(+14.29%)
Oct 21, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 20, 2011 0.1500 0.1500 0.1400 0.1400 15,300 -0.06(-30.00%)
Oct 19, 2011 0.1400 0.2000 0.1400 0.2000 36,575 +0.00(+0.00%)
Oct 17, 2011 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Oct 14, 2011 0.1060 0.1900 0.1060 0.1500 47,600 -0.06(-28.57%)
Oct 11, 2011 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 10, 2011 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Oct 07, 2011 0.2100 0.2100 0.2100 0.2100 1,238 +0.01(+5.00%)
Oct 06, 2011 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Oct 05, 2011 0.1900 0.2000 0.1900 0.2000 547 +0.00(+0.00%)
Oct 04, 2011 0.1100 0.2000 0.1100 0.2000 14,200 +0.01(+5.26%)
Oct 03, 2011 0.1400 0.1900 0.1400 0.1900 8,500 +0.00(+0.00%)
Sep 30, 2011 0.1900 0.1900 0.1900 0.1900 500 +0.05(+35.71%)
Sep 29, 2011 0.1400 0.1400 0.1400 0.1400 700 -0.01(-6.67%)
Sep 28, 2011 0.1800 0.1800 0.1400 0.1500 31,077 -0.03(-16.67%)
Sep 27, 2011 0.1800 0.1800 0.1800 0.1800 400 +0.01(+5.88%)
Sep 26, 2011 0.1700 0.1700 0.1700 0.1700 1,000 -0.02(-10.53%)
Sep 23, 2011 0.1800 0.2000 0.1800 0.1900 17,500 -0.01(-5.00%)
Sep 22, 2011 0.1800 0.2000 0.1800 0.2000 10,400 +0.02(+11.11%)
Sep 21, 2011 0.1700 0.1800 0.1700 0.1800 1,000 -0.02(-10.00%)
Sep 15, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 09, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 08, 2011 0.1701 0.2000 0.1701 0.2000 2,700 +0.00(+0.00%)
Sep 07, 2011 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Sep 06, 2011 0.1740 0.2000 0.1740 0.2000 5,400 -0.03(-13.04%)
Aug 26, 2011 0.2300 0.2300 0.2300 0 +0.06(+32.18%)
Aug 25, 2011 0.2190 0.2300 0.1740 0.1740 1,664 -0.06(-24.35%)
Aug 23, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 22, 2011 0.1850 0.2300 0.1800 0.2300 16,680 +0.00(+0.00%)
Aug 19, 2011 0.1800 0.2300 0.1800 0.2300 10,700 -0.01(-4.17%)
Aug 18, 2011 0.2400 0.2400 0.2400 0.2400 205 +0.00(+0.00%)
Aug 17, 2011 0.1800 0.2400 0.1800 0.2400 30,000 +0.07(+41.18%)
Aug 16, 2011 0.1800 0.1800 0.1700 0.1700 16,675 -0.07(-29.17%)
Aug 09, 2011 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 08, 2011 0.1800 0.2400 0.1800 0.2400 1,500 +0.00(+0.00%)
Aug 04, 2011 0.2400 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Aug 03, 2011 0.2300 0.2300 0.2300 0.2300 200 +0.06(+35.29%)
Aug 02, 2011 0.2100 0.2100 0.1700 0.1700 15,400 -0.04(-19.05%)
Aug 01, 2011 0.1700 0.2100 0.1700 0.2100 5,000 +0.00(+0.00%)
Jul 25, 2011 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 22, 2011 0.1250 0.2100 0.1250 0.2100 37,559 +0.00(+0.00%)
Jul 21, 2011 0.1200 0.2100 0.1200 0.2100 1,240 -0.04(-16.00%)
Jul 05, 2011 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jul 01, 2011 0.1200 0.2400 0.1200 0.2400 1,700 -0.01(-4.00%)
Jun 24, 2011 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jun 23, 2011 0.1200 0.2400 0.1200 0.2400 918 +0.00(+0.00%)
Jun 22, 2011 0.1100 0.2400 0.1100 0.2400 2,654 -0.01(-4.00%)
Jun 20, 2011 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Jun 17, 2011 0.2000 0.2000 0.2000 0.2000 1,046 +0.00(+0.00%)
Jun 15, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 14, 2011 0.2000 0.2000 0.1100 0.2000 7,083 +0.05(+33.33%)
Jun 13, 2011 0.2000 0.2000 0.1500 0.1500 71,517 -0.05(-25.00%)
Jun 10, 2011 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jun 08, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 07, 2011 0.2390 0.2390 0.1800 0.2000 25,700 -0.04(-16.32%)
Jun 06, 2011 0.1800 0.2390 0.1800 0.2390 1,190 +0.00(+0.00%)
Jun 03, 2011 0.1800 0.2390 0.1800 0.2390 10,000 -0.01(-4.40%)
May 24, 2011 0.2000 0.2500 0.2000 0.2500 5,750 +0.01(+4.60%)
May 23, 2011 0.2000 0.2390 0.2000 0.2390 1,700 -0.01(-4.40%)
May 20, 2011 0.2000 0.2500 0.2000 0.2500 7,688 +0.00(+0.00%)
May 19, 2011 0.2400 0.2500 0.2400 0.2500 5,600 +0.01(+4.17%)
May 18, 2011 0.2400 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
May 16, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 13, 2011 0.2500 0.2500 0.2400 0.2400 14,200 +0.04(+20.00%)
May 12, 2011 0.2000 0.2000 0.2000 0.2000 2,467 -0.04(-16.67%)
May 11, 2011 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-4.00%)
May 10, 2011 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
May 09, 2011 0.2500 0.2500 0.2500 0.2500 1,100 +0.01(+4.17%)
May 06, 2011 0.2300 0.2400 0.2300 0.2400 1,301 -0.02(-7.69%)
May 05, 2011 0.2300 0.2600 0.2300 0.2600 4,540 +0.00(+0.00%)
May 04, 2011 0.2300 0.2600 0.2300 0.2600 14,250 -0.06(-18.75%)
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.