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 (%)
May 29, 2015 0.1701 0.1899 0.1601 0.1899 58,200 -0.00(-0.05%)
May 28, 2015 0.1699 0.1900 0.1699 0.1900 16,500 -0.01(-5.00%)
May 27, 2015 0.2000 0.2000 0.2000 0.2000 5,000 +0.03(+17.65%)
May 26, 2015 0.1699 0.1700 0.1600 0.1700 69,858 +0.00(+0.06%)
May 21, 2015 0.1699 0.1699 0.1699 0 +0.00(+0.00%)
May 19, 2015 0.1699 0.1699 0.1699 0 -0.00(-0.06%)
May 14, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.12%)
May 11, 2015 0.1698 0.1698 0.1698 0 +0.00(+0.00%)
May 07, 2015 0.1698 0.1698 0.1698 0 -0.00(-0.12%)
May 06, 2015 0.1700 0.1710 0.1610 0.1700 33,500 -0.02(-12.82%)
May 05, 2015 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
May 04, 2015 0.1900 0.2000 0.1900 0.1950 77,500 +0.02(+11.43%)
May 01, 2015 0.1750 0.1750 0.1750 0.1750 8,000 +0.00(+2.94%)
Apr 30, 2015 0.1400 0.1949 0.1350 0.1700 152,856 +0.03(+21.43%)
Apr 29, 2015 0.1301 0.1400 0.1301 0.1400 7,501 +0.00(+0.07%)
Apr 28, 2015 0.1395 0.1399 0.1359 0.1399 40,000 +0.00(+0.29%)
Apr 27, 2015 0.1201 0.1398 0.1201 0.1395 58,577 -0.00(-0.36%)
Apr 24, 2015 0.1400 0.1400 0.1400 0.1400 5,000 +0.02(+16.57%)
Apr 23, 2015 0.1360 0.1400 0.1160 0.1201 38,200 -0.02(-14.21%)
Apr 22, 2015 0.1001 0.1400 0.1001 0.1400 3,800 +0.00(+0.00%)
Apr 17, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 16, 2015 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Apr 14, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 13, 2015 0.1300 0.1400 0.1300 0.1400 3,000 +0.00(+0.00%)
Apr 10, 2015 0.0921 0.1400 0.0921 0.1400 33,730 +0.03(+29.63%)
Apr 09, 2015 0.1000 0.1080 0.0821 0.1080 56,500 +0.01(+8.00%)
Apr 08, 2015 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 30, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 25, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Mar 23, 2015 0.1000 0.1000 0.1000 0 +0.01(+8.70%)
Mar 20, 2015 0.0895 0.0920 0.0895 0.0920 30,000 +0.01(+15.00%)
Mar 19, 2015 0.0800 0.0800 0.0800 0.0800 3,188 +0.00(+0.00%)
Mar 16, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 13, 2015 0.0700 0.0895 0.0700 0.0800 117,022 +0.02(+33.33%)
Mar 12, 2015 0.0797 0.0797 0.0600 0.0600 9,500 +0.00(+0.00%)
Mar 10, 2015 0.0600 0.0600 0.0600 0 -0.02(-29.33%)
Mar 04, 2015 0.0849 0.0849 0.0849 0 -0.00(-5.56%)
Feb 27, 2015 0.0899 0.0899 0.0899 0 +0.02(+38.31%)
Feb 26, 2015 0.0650 0.0650 0.0650 0.0650 4,692 -0.02(-27.78%)
Feb 24, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 20, 2015 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Feb 19, 2015 0.0851 0.0925 0.0850 0.0850 22,000 -0.00(-5.56%)
Feb 18, 2015 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-10.00%)
Feb 17, 2015 0.0898 0.1000 0.0700 0.1000 110,000 +0.01(+11.36%)
Feb 13, 2015 0.0898 0.0898 0.0898 0 +0.01(+7.01%)
Feb 12, 2015 0.0839 0.0839 0.0839 0.0839 8,000 +0.00(+4.90%)
Feb 11, 2015 0.0600 0.1078 0.0550 0.0800 27,775 -0.02(-18.57%)
Feb 10, 2015 0.0982 0.0982 0.0982 0.0982 1,000 -0.01(-8.95%)
Feb 09, 2015 0.1080 0.1080 0.0600 0.1079 23,129 -0.02(-12.91%)
Feb 06, 2015 0.1239 0.1239 0.0800 0.1239 3,000 -0.02(-11.50%)
Feb 05, 2015 0.1400 0.1400 0.1400 0.1400 1,000 +0.08(+122.93%)
Feb 04, 2015 0.0602 0.0628 0.0570 0.0628 21,000 +0.02(+36.52%)
Feb 03, 2015 0.0578 0.0594 0.0440 0.0460 12,699 +0.00(+4.55%)
Feb 02, 2015 0.0550 0.0600 0.0440 0.0440 120,904 -0.01(-20.00%)
Jan 30, 2015 0.0330 0.0550 0.0330 0.0550 13,100 -0.01(-12.42%)
Jan 26, 2015 0.0628 0.0628 0.0628 0 -0.00(-3.09%)
Jan 22, 2015 0.0648 0.0648 0.0648 0 +0.00(+0.00%)
Jan 14, 2015 0.0648 0.0648 0.0648 0 +0.01(+29.60%)
Jan 13, 2015 0.0500 0 -0.01(-19.67%)
Jan 06, 2015 0.0622 0.0622 0.0622 0 +0.01(+21.56%)
Dec 31, 2014 0.0512 0.0512 0.0512 0 -0.02(-26.75%)
Dec 30, 2014 0.0530 0.0699 0.0530 0.0699 1,400 +0.02(+31.89%)
Dec 29, 2014 0.0530 0.0530 0.0530 0.0530 10,000 -0.02(-24.18%)
Dec 11, 2014 0.0699 0.0699 0.0699 0 +0.00(+0.00%)
Dec 10, 2014 0.0512 0.0699 0.0512 0.0699 2,400 +0.00(+0.00%)
Dec 09, 2014 0.0510 0.0699 0.0510 0.0699 6,900 +0.01(+16.50%)
Dec 08, 2014 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+17.65%)
Dec 05, 2014 0.0699 0.0699 0.0510 0.0510 5,462 -0.02(-27.04%)
Dec 04, 2014 0.0600 0.0699 0.0600 0.0699 15,000 -0.00(-0.14%)
Nov 20, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 17, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 14, 2014 0.0690 0.0700 0.0690 0.0700 40,309 +0.00(+0.00%)
Nov 13, 2014 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Nov 12, 2014 0.0600 0.0700 0.0600 0.0700 5,916 +0.00(+0.00%)
Nov 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 07, 2014 0.0550 0.0700 0.0536 0.0700 44,600 +0.02(+27.27%)
Nov 06, 2014 0.0700 0.0700 0.0530 0.0550 41,500 -0.02(-21.43%)
Nov 04, 2014 0.0700 0.0700 0.0700 0 -0.00(-2.78%)
Oct 27, 2014 0.0720 0.0720 0.0720 0 +0.01(+22.03%)
Oct 24, 2014 0.0460 0.0590 0.0460 0.0590 17,300 +0.01(+18.00%)
Oct 23, 2014 0.0470 0.0500 0.0460 0.0500 51,500 +0.00(+0.00%)
Oct 22, 2014 0.0500 0.0500 0.0494 0.0500 34,441 -0.02(-31.51%)
Oct 21, 2014 0.0470 0.0730 0.0470 0.0730 41,300 +0.02(+46.00%)
Oct 20, 2014 0.0500 32,000 -0.01(-16.67%)
Oct 17, 2014 0.0499 0.0600 0.0460 0.0600 57,000 +0.01(+33.33%)
Oct 16, 2014 0.0500 0.0500 0.0450 0.0450 6,523 -0.01(-10.00%)
Oct 15, 2014 0.0550 0.0584 0.0500 0.0500 76,500 -0.03(-36.55%)
Oct 06, 2014 0.0788 0.0788 0.0788 0 +0.00(+0.00%)
Oct 02, 2014 0.0788 0.0788 0.0788 0 +0.00(+0.00%)
Sep 29, 2014 0.0788 0.0788 0.0788 0 +0.00(+0.00%)
Sep 25, 2014 0.0788 0.0788 0.0788 0 -0.01(-7.29%)
Sep 09, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 08, 2014 0.0500 0.0850 0.0500 0.0850 14,142 +0.00(+0.00%)
Sep 05, 2014 0.0740 0.0850 0.0500 0.0850 19,278 +0.01(+14.86%)
Sep 04, 2014 0.0500 0.0740 0.0500 0.0740 2,780 +0.00(+0.00%)
Aug 18, 2014 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Aug 15, 2014 0.0600 0.0740 0.0600 0.0740 18,000 +0.01(+15.62%)
Aug 14, 2014 0.0800 0.0850 0.0640 0.0640 38,000 -0.02(-24.71%)
Aug 13, 2014 0.0720 0.0850 0.0720 0.0850 15,300 +0.01(+13.33%)
Aug 07, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 05, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 04, 2014 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Aug 01, 2014 0.0780 0.0780 0.0750 0.0750 29,300 -0.01(-14.29%)
Jul 31, 2014 0.0875 0.0875 0.0750 0.0875 4,200 -0.00(-2.78%)
Jul 22, 2014 0.0900 0.0900 0.0900 0 +0.00(+4.65%)
Jul 21, 2014 0.0860 0.0860 0.0860 0.0860 16,300 -0.00(-2.27%)
Jul 18, 2014 0.0870 0.0880 0.0870 0.0880 5,200 +0.00(+0.00%)
Jul 11, 2014 0.0880 0.0880 0.0880 0 -0.00(-2.22%)
Jul 09, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 07, 2014 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 02, 2014 0.1000 0.1000 0.1000 0 -0.04(-25.93%)
Jun 23, 2014 0.1350 0.1350 0.1350 0 +0.04(+35.00%)
Jun 18, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 10, 2014 0.1000 0.1000 0.1000 0 -0.02(-14.16%)
Jun 04, 2014 0.1165 0.1165 0.1165 0.1165 0 +0.04(+45.62%)
Jun 03, 2014 0.0800 0.0800 0.0800 0.0800 11,217 -0.06(-40.74%)
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.