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 (%)
Apr 30, 2019 0.1190 0.1190 0.1190 0 +0.01(+8.18%)
Apr 29, 2019 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+10.00%)
Apr 26, 2019 0.0800 0.1000 0.0800 0.1000 66,000 -0.02(-15.97%)
Apr 24, 2019 0.1190 0.1190 0.1190 0 +0.01(+11.21%)
Apr 18, 2019 0.1070 0.1070 0.1070 0 -0.01(-10.83%)
Apr 10, 2019 0.1200 0.1200 0.1200 0 -0.01(-6.98%)
Apr 08, 2019 0.1290 0.1290 0.1290 0 -0.01(-7.19%)
Apr 05, 2019 0.1390 0.1390 0.1390 0.1390 3,000 +0.01(+7.75%)
Apr 04, 2019 0.0995 0.1290 0.0700 0.1290 23,000 -0.01(-10.35%)
Apr 01, 2019 0.1439 0.1439 0.1439 0 +0.06(+79.88%)
Mar 29, 2019 0.0800 0.0800 0.0800 0.0800 4,100 -0.01(-11.11%)
Mar 22, 2019 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Mar 20, 2019 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Mar 15, 2019 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Mar 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 08, 2019 0.0900 0.0900 0.0900 0.0900 1,100 +0.00(+0.00%)
Mar 07, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+2.27%)
Mar 01, 2019 0.0880 0.0880 0.0880 0 +0.00(+0.00%)
Feb 27, 2019 0.0880 0.0880 0.0880 0 +0.00(+0.00%)
Feb 26, 2019 0.0880 0.0880 0.0880 0.0880 1,650 +0.00(+0.00%)
Feb 25, 2019 0.0880 0.0880 0.0740 0.0880 24,000 -0.00(-2.22%)
Feb 20, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 19, 2019 0.0900 0.0900 0.0800 0.0800 22,000 -0.01(-11.11%)
Feb 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 05, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 04, 2019 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-9.09%)
Jan 29, 2019 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Jan 28, 2019 0.1000 0.1000 0.0980 0.1000 12,217 -0.05(-33.20%)
Jan 24, 2019 0.1497 0.1497 0.1497 0 +0.05(+57.74%)
Jan 23, 2019 0.0900 0.0949 0.0900 0.0949 2,900 +0.00(+0.00%)
Jan 22, 2019 0.0949 0.0949 0.0949 0.0949 2,000 +0.00(+0.00%)
Jan 17, 2019 0.0949 0.0949 0.0949 0 -0.00(-3.16%)
Jan 16, 2019 0.0980 0.0980 0.0810 0.0980 37,000 +0.04(+63.33%)
Jan 15, 2019 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+17.65%)
Jan 14, 2019 0.0510 0.0510 0.0510 0.0510 44,500 +0.00(+2.00%)
Jan 11, 2019 0.0480 0.0500 0.0480 0.0500 22,400 +0.00(+2.04%)
Jan 10, 2019 0.0430 0.0490 0.0430 0.0490 13,400 +0.01(+11.62%)
Dec 31, 2018 0.0439 0.0439 0.0439 0 +0.00(+0.00%)
Dec 28, 2018 0.0350 0.0439 0.0350 0.0439 18,600 +0.00(+9.75%)
Dec 27, 2018 0.0300 0.0400 0.0300 0.0400 34,700 +0.01(+33.33%)
Dec 24, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0400 0.0200 0.0300 41,500 -0.01(-25.00%)
Dec 20, 2018 0.0400 0.0400 0.0400 0.0400 101,050 +0.00(+0.00%)
Dec 19, 2018 0.0200 0.0470 0.0200 0.0400 63,200 +0.02(+100.00%)
Dec 18, 2018 0.0286 0.0485 0.0197 0.0200 142,450 -0.01(-30.07%)
Dec 17, 2018 0.0186 0.0286 0.0146 0.0286 65,764 +0.01(+53.76%)
Dec 14, 2018 0.0139 0.0186 0.0139 0.0186 30,100 -0.00(-2.11%)
Dec 13, 2018 0.0148 0.0190 0.0148 0.0190 221,939 +0.01(+37.68%)
Dec 12, 2018 0.0162 0.0189 0.0081 0.0138 59,500 +0.00(+0.00%)
Dec 11, 2018 0.0138 0.0138 0.0083 0.0138 268,270 +0.00(+4.55%)
Dec 10, 2018 0.0026 0.0148 0.0015 0.0132 171,578 -0.01(-46.34%)
Dec 07, 2018 0.0248 0.0248 0.0015 0.0246 289,000 -0.00(-1.20%)
Dec 04, 2018 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Nov 27, 2018 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Nov 26, 2018 0.0186 0.0249 0.0150 0.0249 78,500 +0.00(+0.00%)
Nov 23, 2018 0.0248 0.0249 0.0248 0.0249 7,000 +0.00(+0.00%)
Nov 16, 2018 0.0249 0.0249 0.0249 0 +0.00(+24.50%)
Nov 14, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
Nov 13, 2018 0.0122 0.0199 0.0122 0.0199 14,000 +0.00(+0.00%)
Nov 12, 2018 0.0199 0.0199 0.0199 0.0199 16,750 +0.00(+0.00%)
Nov 08, 2018 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Oct 29, 2018 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Oct 24, 2018 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Oct 23, 2018 0.0110 0.0199 0.0110 0.0199 2,500 +0.00(+0.00%)
Oct 16, 2018 0.0199 0.0199 0.0199 0 -0.01(-31.38%)
Oct 15, 2018 0.0210 0.0290 0.0210 0.0290 2,666 -0.00(-3.33%)
Oct 08, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
Sep 28, 2018 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
Sep 27, 2018 0.0300 0.0300 0.0300 0.0300 11,500 +0.01(+42.86%)
Sep 26, 2018 0.0210 0.0210 0.0210 0.0210 2,000 -0.01(-36.36%)
Sep 21, 2018 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Sep 20, 2018 0.0270 0.0330 0.0270 0.0330 2,100 -0.00(-2.65%)
Sep 18, 2018 0.0339 0.0339 0.0339 0 -0.00(-2.02%)
Sep 14, 2018 0.0346 0.0346 0.0346 0 +0.00(+0.00%)
Sep 12, 2018 0.0346 0.0346 0.0346 0 +0.00(+0.00%)
Sep 11, 2018 0.0210 0.0347 0.0201 0.0346 19,700 -0.00(-0.86%)
Sep 10, 2018 0.0201 0.0349 0.0201 0.0349 6,050 +0.00(+0.00%)
Sep 06, 2018 0.0349 0.0349 0.0349 0 +0.00(+0.00%)
Sep 04, 2018 0.0349 0.0349 0.0349 0 +0.01(+58.64%)
Aug 31, 2018 0.0220 0.0220 0.0220 0 -0.01(-26.67%)
Aug 30, 2018 0.0220 0.0300 0.0220 0.0300 9,050 +0.00(+0.00%)
Aug 29, 2018 0.0230 0.0300 0.0220 0.0300 6,550 +0.00(+0.00%)
Aug 28, 2018 0.0201 0.0300 0.0201 0.0300 6,050 -0.00(-11.50%)
Aug 27, 2018 0.0201 0.0339 0.0201 0.0339 119,729 -0.00(-2.87%)
Aug 23, 2018 0.0349 0.0349 0.0349 0 -0.00(-0.29%)
Aug 22, 2018 0.0350 0.0350 0.0201 0.0350 318,050 +0.01(+17.45%)
Aug 21, 2018 0.0200 0.0298 0.0200 0.0298 7,550 +0.00(+1.02%)
Aug 20, 2018 0.0205 0.0295 0.0200 0.0295 13,300 +0.00(+0.34%)
Aug 17, 2018 0.0200 0.0294 0.0200 0.0294 11,500 -0.00(-1.34%)
Aug 16, 2018 0.0200 0.0298 0.0200 0.0298 24,350 -0.00(-0.33%)
Aug 15, 2018 0.0274 0.0299 0.0200 0.0299 14,550 +0.00(+0.00%)
Aug 14, 2018 0.0200 0.0300 0.0200 0.0299 26,350 +0.00(+3.82%)
Aug 13, 2018 0.0300 0.0300 0.0200 0.0288 155,880 -0.01(-17.71%)
Aug 10, 2018 0.0300 0.0350 0.0300 0.0350 6,500 +0.00(+0.00%)
Aug 09, 2018 0.0300 0.0350 0.0300 0.0350 6,550 -0.00(-12.28%)
Aug 08, 2018 0.0399 0.0399 0.0399 0.0399 1,500 +0.00(+3.64%)
Aug 07, 2018 0.0300 0.0385 0.0300 0.0385 6,550 -0.00(-0.52%)
Aug 06, 2018 0.0300 0.0387 0.0300 0.0387 6,550 -0.00(-3.01%)
Aug 03, 2018 0.0374 0.0399 0.0374 0.0399 4,000 +0.00(+6.68%)
Aug 02, 2018 0.0300 0.0375 0.0300 0.0374 9,479 -0.00(-3.86%)
Aug 01, 2018 0.0393 0.0393 0.0300 0.0389 8,350 -0.00(-1.02%)
Jul 31, 2018 0.0393 0.0393 0.0393 0.0393 2,200 +0.00(+1.03%)
Jul 30, 2018 0.0300 0.0390 0.0300 0.0389 10,650 -0.00(-2.02%)
Jul 25, 2018 0.0397 0.0397 0.0397 0 -0.00(-0.50%)
Jul 24, 2018 0.0300 0.0399 0.0300 0.0399 8,050 +0.00(+0.00%)
Jul 20, 2018 0.0399 0.0399 0.0399 0 +0.00(+0.00%)
Jul 19, 2018 0.0399 0.0399 0.0399 0.0399 3,300 +0.00(+0.25%)
Jul 18, 2018 0.0350 0.0398 0.0349 0.0398 8,550 -0.00(-0.50%)
Jul 17, 2018 0.0350 0.0400 0.0350 0.0400 7,241 +0.00(+0.00%)
Jul 16, 2018 0.0350 0.0400 0.0350 0.0400 6,550 -0.01(-19.84%)
Jul 13, 2018 0.0350 0.0499 0.0350 0.0499 11,500 +0.01(+35.23%)
Jul 12, 2018 0.0200 0.0369 0.0200 0.0369 6,050 -0.00(-2.38%)
Jul 11, 2018 0.0200 0.0378 0.0200 0.0378 11,550 -0.00(-0.26%)
Jul 05, 2018 0.0379 0.0379 0.0379 0 +0.01(+35.36%)
Jul 03, 2018 0.0280 0.0280 0.0280 0 +0.00(+0.36%)
Jun 28, 2018 0.0279 0.0279 0.0279 0 +0.00(+0.00%)
Jun 26, 2018 0.0279 0.0279 0.0279 0 +0.00(+0.00%)
Jun 25, 2018 0.0191 0.0279 0.0191 0.0279 7,550 +0.00(+0.00%)
Jun 22, 2018 0.0191 0.0279 0.0191 0.0279 7,550 +0.00(+0.36%)
Jun 21, 2018 0.0191 0.0191 0.0191 0.0278 12,080 -0.00(-0.36%)
Jun 19, 2018 0.0279 0.0279 0.0279 0 +0.00(+0.00%)
Jun 15, 2018 0.0279 0.0279 0.0279 0 +0.00(+0.00%)
Jun 14, 2018 0.0190 0.0279 0.0190 0.0279 7,550 +0.00(+0.00%)
Jun 13, 2018 0.0171 0.0279 0.0171 0.0279 24,900 -0.00(-0.36%)
Jun 12, 2018 0.0180 0.0280 0.0180 0.0280 7,050 +0.00(+0.00%)
Jun 11, 2018 0.0170 0.0280 0.0170 0.0280 11,050 +0.00(+0.00%)
Jun 08, 2018 0.0280 0.0280 0.0280 0.0280 2,500 +0.00(+4.09%)
Jun 07, 2018 0.0410 0.0450 0.0102 0.0269 1,064,057 -0.01(-32.75%)
Jun 06, 2018 0.0400 0.0400 0.0400 0.0400 5,050 -0.02(-33.33%)
May 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 30, 2018 0.0400 0.0600 0.0400 0.0600 6,550 +0.00(+0.00%)
May 24, 2018 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
May 23, 2018 0.0400 0.0400 0.0400 0.0400 12,899 -0.02(-33.33%)
May 17, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.24%)
May 15, 2018 0.0499 0.0499 0.0499 0 -0.02(-31.74%)
May 09, 2018 0.0731 0.0731 0.0731 0 -0.00(-0.27%)
May 08, 2018 0.0734 0.0734 0.0733 0.0733 7,000 +0.02(+31.60%)
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.