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 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%)
May 07, 2018 0.0559 0.0733 0.0557 0.0557 33,937 -0.02(-24.22%)
Apr 19, 2018 0.0735 0.0735 0.0735 0 -0.00(-0.68%)
Apr 18, 2018 0.0731 0.0740 0.0731 0.0740 50,000 +0.00(+0.27%)
Apr 16, 2018 0.0738 0.0738 0.0738 0 -0.00(-0.27%)
Apr 12, 2018 0.0740 0.0740 0.0740 0 +0.00(+0.27%)
Apr 09, 2018 0.0738 0.0738 0.0738 0 +0.00(+0.00%)
Apr 06, 2018 0.0560 0.0738 0.0560 0.0738 11,000 -0.00(-0.27%)
Apr 02, 2018 0.0740 0.0740 0.0740 0 -0.01(-7.38%)
Mar 28, 2018 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Mar 26, 2018 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Mar 23, 2018 0.0678 0.0799 0.0678 0.0799 1,501 -0.00(-0.13%)
Mar 22, 2018 0.0799 0.0800 0.0799 0.0800 2,000 +0.02(+31.15%)
Mar 21, 2018 0.0610 0.0610 0.0610 0.0610 470 -0.02(-23.56%)
Mar 20, 2018 0.0610 0.0798 0.0610 0.0798 3,000 +0.00(+0.00%)
Mar 07, 2018 0.0798 0.0798 0.0798 0 -0.00(-0.25%)
Mar 02, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 28, 2018 0.0700 0.0700 0.0700 0 -0.01(-16.10%)
Feb 20, 2018 0.0834 0.0834 0.0834 0 -0.01(-9.21%)
Feb 15, 2018 0.0919 0.0919 0.0919 0 +0.01(+10.14%)
Feb 14, 2018 0.0834 0.0834 0.0834 0.0834 700 +0.00(+0.08%)
Feb 12, 2018 0.0834 0.0834 0.0834 0 -0.02(-16.63%)
Feb 02, 2018 0.1000 0.1000 0.1000 0 +0.01(+6.38%)
Jan 29, 2018 0.0940 0.0940 0.0940 0 +0.01(+7.86%)
Jan 25, 2018 0.0871 0.0871 0.0871 0 +0.00(+0.00%)
Jan 19, 2018 0.0871 0.0871 0.0871 0 -0.00(-1.31%)
Jan 08, 2018 0.0883 0.0883 0.0883 0 -0.00(-0.17%)
Jan 02, 2018 0.0885 0.0885 0.0885 0 -0.00(-0.18%)
Dec 27, 2017 0.0886 0.0886 0.0886 0 -0.01(-10.21%)
Dec 21, 2017 0.0987 0.0987 0.0987 0 +0.01(+11.57%)
Dec 20, 2017 0.0542 0.0885 0.0542 0.0885 2,107 -0.01(-10.46%)
Dec 18, 2017 0.0988 0.0988 0.0988 0 +0.00(+4.00%)
Dec 15, 2017 0.0587 0.0950 0.0587 0.0950 7,003 +0.00(+0.00%)
Dec 14, 2017 0.0550 0.0950 0.0549 0.0950 16,000 +0.01(+5.67%)
Dec 13, 2017 0.0694 0.0899 0.0693 0.0899 3,000 +0.04(+66.17%)
Dec 12, 2017 0.0600 0.0800 0.0511 0.0541 194,481 -0.04(-39.82%)
Dec 11, 2017 0.0600 0.0900 0.0600 0.0899 8,000 +0.01(+8.18%)
Dec 06, 2017 0.0831 0.0831 0.0831 0 +0.00(+0.00%)
Dec 04, 2017 0.0831 0.0831 0.0831 0 -0.01(-12.53%)
Nov 30, 2017 0.0950 0.0950 0.0950 0 +0.00(+2.89%)
Nov 16, 2017 0.0923 0.0923 0.0923 0 +0.01(+8.11%)
Nov 15, 2017 0.0854 0.0854 0.0854 0.0854 1,200 +0.00(+0.00%)
Nov 13, 2017 0.0854 0.0854 0.0854 0 -0.00(-1.78%)
Nov 10, 2017 0.0949 0.0949 0.0600 0.0869 30,400 -0.01(-6.20%)
Nov 08, 2017 0.0927 0.0927 0.0927 0 +0.00(+3.11%)
Nov 06, 2017 0.0899 0.0899 0.0899 0 -0.01(-9.19%)
Oct 25, 2017 0.0990 0.0990 0.0990 0 +0.00(+1.41%)
Oct 23, 2017 0.0976 0.0976 0.0976 0 +0.01(+8.47%)
Oct 20, 2017 0.0900 0.0900 0.0900 0.0900 8,080 -0.01(-7.81%)
Oct 19, 2017 0.0976 0.0976 0.0976 0.0976 2,500 +0.01(+8.71%)
Oct 18, 2017 0.0799 0.0899 0.0799 0.0898 40,000 +0.01(+15.57%)
Oct 16, 2017 0.0777 0.0777 0.0777 0 -0.00(-2.63%)
Oct 13, 2017 0.0799 0.0799 0.0798 0.0798 40,000 +0.00(+2.80%)
Oct 12, 2017 0.0700 0.0776 0.0700 0.0776 15,381 +0.00(+0.00%)
Oct 11, 2017 0.0700 0.0776 0.0700 0.0776 5,000 +0.01(+10.89%)
Oct 10, 2017 0.0699 0.0700 0.0698 0.0700 30,000 +0.00(+0.14%)
Oct 06, 2017 0.0699 0.0699 0.0699 0 +0.00(+3.37%)
Oct 05, 2017 0.0676 0.0676 0.0676 0.0676 2,000 +0.00(+4.04%)
Oct 04, 2017 0.0650 0.0650 0.0649 0.0650 142,510 +0.00(+0.00%)
Sep 29, 2017 0.0650 0.0650 0.0650 0 +0.00(+1.80%)
Sep 28, 2017 0.0650 0.0650 0.0639 0.0639 22,700 +0.00(+0.00%)
Sep 27, 2017 0.0650 0.0650 0.0550 0.0639 44,600 -0.01(-16.59%)
Sep 25, 2017 0.0766 0.0766 0.0766 0 +0.01(+9.36%)
Sep 22, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-9.91%)
Sep 18, 2017 0.0777 0.0777 0.0777 0 +0.00(+0.00%)
Sep 14, 2017 0.0777 0.0777 0.0777 0 +0.00(+1.50%)
Sep 11, 2017 0.0766 0.0766 0.0766 0 +0.00(+0.00%)
Sep 08, 2017 0.0766 0.0766 0.0766 0.0766 2,000 +0.01(+8.16%)
Sep 07, 2017 0.0770 0.0777 0.0650 0.0708 117,552 -0.01(-8.08%)
Sep 06, 2017 0.0768 0.0770 0.0700 0.0770 110,000 +0.00(+4.05%)
Sep 05, 2017 0.0690 0.0740 0.0690 0.0740 97,000 +0.01(+7.48%)
Sep 01, 2017 0.0680 0.0688 0.0680 0.0688 11,200 +0.00(+0.00%)
Aug 25, 2017 0.0688 0.0688 0.0688 0 +0.00(+0.00%)
Aug 21, 2017 0.0688 0.0688 0.0688 0 +0.00(+0.00%)
Aug 16, 2017 0.0688 0.0688 0.0688 0 +0.00(+3.53%)
Aug 11, 2017 0.0665 0.0665 0.0665 0 +0.00(+3.77%)
Aug 10, 2017 0.0650 0.0650 0.0500 0.0641 111,500 -0.00(-6.82%)
Aug 09, 2017 0.0643 0.0688 0.0643 0.0688 5,800 +0.00(+0.00%)
Aug 08, 2017 0.0688 0.0688 0.0688 0.0688 8,777 -0.00(-3.37%)
Aug 07, 2017 0.0620 0.0712 0.0500 0.0712 53,700 -0.00(-5.60%)
Aug 04, 2017 0.0754 0.0754 0.0754 0.0754 1,000 -0.00(-2.97%)
Aug 03, 2017 0.0600 0.0800 0.0600 0.0777 7,154 +0.00(+2.12%)
Jul 28, 2017 0.0761 0.0761 0.0761 0 -0.00(-4.89%)
Jul 24, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.13%)
Jul 21, 2017 0.0800 0.0800 0.0799 0.0799 20,000 +0.01(+14.14%)
Jul 20, 2017 0.0700 0.0700 0.0700 0.0700 28,572 -0.01(-9.91%)
Jul 19, 2017 0.0710 0.0777 0.0700 0.0777 16,600 +0.00(+0.00%)
Jul 18, 2017 0.0770 0.0800 0.0723 0.0777 37,080 +0.00(+0.10%)
Jul 17, 2017 0.0776 0.0776 0.0776 0.0776 1,000 +0.00(+2.96%)
Jul 14, 2017 0.0700 0.0754 0.0700 0.0754 3,473 -0.00(-2.88%)
Jul 11, 2017 0.0776 0.0776 0.0776 0 +0.00(+3.08%)
Jul 03, 2017 0.0753 0.0753 0.0753 0.0753 0 -0.00(-0.03%)
Jun 26, 2017 0.0753 0.0753 0.0753 0 -0.00(-5.73%)
Jun 22, 2017 0.0799 0.0799 0.0799 0 +0.01(+9.32%)
Jun 21, 2017 0.0731 0.0731 0.0731 0.0731 2,100 -0.00(-3.06%)
Jun 15, 2017 0.0754 0.0754 0.0754 0 -0.01(-6.95%)
Jun 07, 2017 0.0810 0.0810 0.0810 0 -0.01(-11.28%)
Jun 05, 2017 0.0913 0.0913 0.0913 0 +0.00(+5.14%)
Jun 02, 2017 0.0869 0.0869 0.0869 0.0869 2,100 -0.00(-4.89%)
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.