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 (%)
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%)
May 02, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.12(+60.00%)
Apr 29, 2011 0.2000 0.2000 0.2000 0.2000 1,450 -0.12(-37.50%)
Apr 27, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Apr 26, 2011 0.2100 0.3000 0.2000 0.3000 10,629 +0.00(+0.00%)
Apr 20, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 19, 2011 0.2200 0.3000 0.2200 0.3000 7,800 +0.00(+0.00%)
Apr 15, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Apr 14, 2011 0.2400 0.2600 0.2400 0.2600 3,000 +0.00(+0.00%)
Apr 12, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 07, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 06, 2011 0.1650 0.2600 0.1650 0.2600 1,082 +0.00(+0.00%)
Apr 05, 2011 0.2100 0.2600 0.1650 0.2600 6,982 +0.01(+4.00%)
Apr 04, 2011 0.2600 0.2600 0.2500 0.2500 560 +0.01(+4.17%)
Apr 01, 2011 0.2000 0.2600 0.2000 0.2400 19,808 -0.02(-7.69%)
Mar 30, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 25, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 23, 2011 0.2600 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Mar 22, 2011 0.2800 0.2800 0.2800 0.2800 2,400 +0.03(+12.00%)
Mar 21, 2011 0.1500 0.2500 0.1500 0.2500 1,900 +0.00(+0.00%)
Mar 15, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 14, 2011 0.2600 0.2600 0.2500 0.2500 1,220 -0.02(-7.41%)
Mar 11, 2011 0.2800 0.2800 0.2200 0.2700 11,889 -0.01(-3.57%)
Mar 07, 2011 0.2800 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Mar 01, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 23, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 22, 2011 0.2500 0.2500 0.2100 0.2500 10,800 +0.00(+0.00%)
Feb 17, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 16, 2011 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Feb 11, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.81%)
Feb 10, 2011 0.2500 0.2500 0.2100 0.2480 12,000 -0.00(-0.80%)
Feb 09, 2011 0.2000 0.2500 0.2000 0.2500 20,389 +0.00(+0.00%)
Feb 08, 2011 0.2000 0.2500 0.1900 0.2500 62,600 +0.00(+0.00%)
Feb 07, 2011 0.2000 0.2500 0.2000 0.2500 11,000 -0.06(-19.35%)
Feb 04, 2011 0.3100 0.3100 0.3100 0.3100 200 +0.02(+6.90%)
Feb 02, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 01, 2011 0.2900 0.2900 0.2900 0.2900 100 +0.08(+38.10%)
Jan 31, 2011 0.2100 0.2100 0.2100 0.2100 5,000 -0.00(-0.94%)
Jan 28, 2011 0.2120 0.2120 0.2120 0.2120 250 -0.08(-26.90%)
Jan 26, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 25, 2011 0.2000 0.2900 0.2000 0.2900 6,100 +0.00(+0.00%)
Jan 21, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 20, 2011 0.2500 0.3000 0.2500 0.2900 4,100 +0.04(+16.00%)
Jan 19, 2011 0.2500 0.2900 0.2500 0.2500 8,200 -0.04(-13.79%)
Jan 18, 2011 0.2800 0.2900 0.2000 0.2900 8,900 -0.01(-3.33%)
Jan 14, 2011 0.3000 0.3000 0.3000 0.3000 1,000 +0.02(+7.14%)
Jan 12, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 11, 2011 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Jan 10, 2011 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+3.70%)
Jan 07, 2011 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-3.57%)
Jan 06, 2011 0.2800 0.2800 0.2700 0.2800 2,100 +0.00(+0.00%)
Jan 05, 2011 0.2800 0.2800 0.2800 0.2800 300 +0.00(+0.00%)
Dec 30, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 28, 2010 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Dec 27, 2010 0.2000 0.2400 0.2000 0.2400 2,850 -0.01(-4.00%)
Dec 23, 2010 0.2500 0.2500 0.2500 0.2500 9,210 +0.01(+4.17%)
Dec 22, 2010 0.2400 0.2400 0.2400 0.2400 700 +0.00(+0.00%)
Dec 20, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 15, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 13, 2010 0.2400 0.2400 0.2400 0.2400 4,500 +0.00(+0.00%)
Dec 10, 2010 0.2400 0.2400 0.2400 0.2400 100 -0.01(-4.00%)
Dec 03, 2010 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Dec 02, 2010 0.2000 0.2000 0.2000 0.2000 4,000 -0.08(-28.57%)
Nov 29, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Nov 26, 2010 0.2400 0.2400 0.2400 0.2400 690 -0.04(-14.29%)
Nov 23, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 22, 2010 0.2200 0.2800 0.2000 0.2800 11,660 +0.00(+0.00%)
Nov 16, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Nov 15, 2010 0.2400 0.3000 0.2400 0.2600 6,200 -0.04(-13.33%)
Nov 12, 2010 0.3000 0.3000 0.3000 0.3000 700 +0.04(+15.38%)
Nov 09, 2010 0.2600 0.2600 0.2600 0.2600 0 -0.07(-21.21%)
Nov 08, 2010 0.2800 0.3350 0.2500 0.3300 27,900 +0.03(+10.00%)
Nov 04, 2010 0.3000 0.3000 0.3000 0 +0.06(+25.00%)
Nov 03, 2010 0.3000 0.3200 0.2400 0.2400 8,000 +0.01(+4.35%)
Nov 02, 2010 0.2300 0.2300 0.2300 0.2300 5,500 -0.08(-25.81%)
Nov 01, 2010 0.3100 0.3100 0.3100 0.3100 375 +0.00(+0.00%)
Oct 29, 2010 0.3100 0.3100 0.3100 0.3100 6,000 +0.07(+29.17%)
Oct 28, 2010 0.2400 0.2400 0.2300 0.2400 20,650 -0.09(-27.27%)
Oct 27, 2010 0.3300 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Oct 25, 2010 0.2500 0.3300 0.2400 0.3300 385 +0.08(+32.00%)
Oct 22, 2010 0.2500 0.2500 0.2500 0.2500 5,200 -0.08(-24.24%)
Oct 20, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 15, 2010 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Oct 14, 2010 0.3000 0.3000 0.3000 0.3000 151 +0.00(+0.00%)
Oct 12, 2010 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Oct 11, 2010 0.2800 0.2800 0.2600 0.2600 2,400 -0.07(-21.21%)
Oct 08, 2010 0.3300 0.3300 0.3300 0.3300 2,933 +0.00(+0.00%)
Oct 07, 2010 0.3000 0.3300 0.3000 0.3300 4,691 +0.08(+32.00%)
Oct 06, 2010 0.2500 0.3000 0.2500 0.2500 2,200 -0.03(-10.71%)
Oct 05, 2010 0.3000 0.3200 0.2800 0.2800 27,000 -0.05(-15.15%)
Oct 04, 2010 0.2800 0.3300 0.2800 0.3300 1,100 +0.01(+3.13%)
Sep 29, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 28, 2010 0.2500 0.3200 0.2500 0.3200 772 -0.04(-11.11%)
Sep 22, 2010 0.3600 0.3600 0.3600 0 +0.06(+20.00%)
Sep 20, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 15, 2010 0.3000 0.3000 0.3000 0 -0.06(-16.67%)
Sep 14, 2010 0.2300 0.3600 0.2300 0.3600 5,100 +0.04(+12.50%)
Sep 13, 2010 0.3200 0.3200 0.3200 0.3200 100 +0.00(+0.00%)
Sep 09, 2010 0.3200 0.3200 0.3200 0 +0.10(+45.45%)
Sep 07, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 03, 2010 0.4000 0.4000 0.2200 0.2200 465 -0.14(-38.89%)
Sep 01, 2010 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Aug 26, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 25, 2010 0.4000 0.4000 0.2000 0.4000 7,166 +0.00(+0.00%)
Aug 24, 2010 0.4000 0.4000 0.3100 0.4000 6,100 +0.10(+33.33%)
Aug 23, 2010 0.2000 0.3000 0.2000 0.3000 18,770 +0.10(+50.00%)
Aug 19, 2010 0.2000 0.2000 0.2000 0 -0.06(-23.08%)
Aug 13, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 12, 2010 0.2000 0.2600 0.2000 0.2600 9,100 +0.00(+0.00%)
Aug 11, 2010 0.2600 0.2600 0.2600 0.2600 4,400 +0.00(+0.00%)
Aug 10, 2010 0.2600 0.2600 0.2600 0.2600 1,482 +0.00(+0.00%)
Aug 04, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 02, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 30, 2010 0.2600 0.2600 0.2600 0.2600 8,000 +0.00(+0.00%)
Jul 28, 2010 0.2600 0.2600 0.2600 0 -0.16(-38.10%)
Jul 27, 2010 0.2600 0.4200 0.2600 0.4200 9,600 +0.16(+61.54%)
Jul 26, 2010 0.2600 0.2600 0.2600 0.2600 4,800 -0.01(-3.70%)
Jul 23, 2010 0.2700 0.2700 0.2700 0.2700 1,200 +0.00(+0.00%)
Jul 22, 2010 0.2600 0.4000 0.2200 0.2700 21,700 +0.02(+8.00%)
Jul 20, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 19, 2010 0.2700 0.2700 0.2300 0.2500 52,208 -0.02(-7.41%)
Jul 16, 2010 0.2600 0.2700 0.2600 0.2700 5,000 -0.01(-3.57%)
Jul 15, 2010 0.2600 0.2800 0.2600 0.2800 12,000 +0.02(+7.69%)
Jul 14, 2010 0.2600 0.2800 0.2600 0.2600 9,000 +0.00(+0.00%)
Jul 13, 2010 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Jul 12, 2010 0.2800 0.2800 0.2600 0.2600 26,500 -0.02(-7.14%)
Jul 09, 2010 0.2800 0.2800 0.2800 0.2800 500 +0.02(+7.69%)
Jul 08, 2010 0.2600 0.2600 0.2600 0.2600 6,670 -0.02(-7.14%)
Jul 07, 2010 0.2500 0.2800 0.2500 0.2800 630 +0.03(+12.00%)
Jul 06, 2010 0.2700 0.2700 0.2500 0.2500 12,507 -0.02(-7.41%)
Jul 02, 2010 0.2510 0.2700 0.2510 0.2700 11,000 -0.01(-3.57%)
Jul 01, 2010 0.2400 0.2800 0.2400 0.2800 16,773 +0.01(+3.70%)
Jun 30, 2010 0.2800 0.2800 0.2700 0.2700 9,700 -0.09(-25.00%)
Jun 25, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 24, 2010 0.3100 0.3600 0.3100 0.3600 5,700 +0.00(+0.00%)
Jun 21, 2010 0.3600 0.3600 0.3600 0 +0.05(+16.13%)
Jun 18, 2010 0.2900 0.3100 0.2900 0.3100 4,000 -0.03(-8.55%)
Jun 16, 2010 0.3390 0.3390 0.3390 0 +0.06(+21.07%)
Jun 15, 2010 0.3000 0.3000 0.2800 0.2800 20,200 -0.04(-12.50%)
Jun 11, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 10, 2010 0.3200 0.3200 0.3000 0.3200 17,023 -0.04(-11.11%)
Jun 09, 2010 0.3500 0.3600 0.3000 0.3600 16,000 +0.01(+2.86%)
Jun 08, 2010 0.3500 0.3500 0.3200 0.3500 7,200 +0.00(+0.00%)
Jun 07, 2010 0.3800 0.3800 0.3200 0.3500 5,900 +0.03(+9.37%)
Jun 04, 2010 0.3400 0.3500 0.3200 0.3200 20,800 +0.00(+0.00%)
Jun 03, 2010 0.3000 0.3200 0.3000 0.3200 9,000 +0.00(+0.00%)
Jun 02, 2010 0.3000 0.3200 0.2300 0.3200 34,500 -0.03(-8.57%)
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.