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 31, 2006 0.3200 0.3500 0.2650 0.3500 72,977 +0.00(+0.00%)
May 30, 2006 0.3800 0.3800 0.3100 0.3500 29,150 -0.01(-2.78%)
May 26, 2006 0.3800 0.3800 0.3600 0.3600 600 -0.01(-2.70%)
May 25, 2006 0.3700 0.3800 0.3700 0.3700 6,400 -0.01(-2.63%)
May 24, 2006 0.3700 0.3800 0.3700 0.3800 18,529 -0.04(-9.52%)
May 23, 2006 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 22, 2006 0.3700 0.4200 0.3700 0.4200 10,300 -0.02(-4.55%)
May 19, 2006 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 18, 2006 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 17, 2006 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 16, 2006 0.4000 0.4500 0.3700 0.4400 43,260 +0.04(+10.00%)
May 15, 2006 0.4000 0.4000 0.4000 0.4000 1,250 +0.00(+0.00%)
May 12, 2006 0.4000 0.4000 0.4000 0.4000 4,750 +0.03(+8.11%)
May 11, 2006 0.4000 0.4000 0.3700 0.3700 3,500 -0.03(-7.50%)
May 10, 2006 0.4100 0.4100 0.3700 0.4000 15,000 -0.01(-2.44%)
May 09, 2006 0.4000 0.4100 0.3800 0.4100 11,300 +0.04(+10.81%)
May 08, 2006 0.4000 0.4100 0.3700 0.3700 64,777 -0.03(-7.50%)
May 05, 2006 0.4200 0.4200 0.4000 0.4000 40,310 -0.02(-4.76%)
May 04, 2006 0.4200 0.4200 0.4000 0.4200 15,777 +0.00(+0.00%)
May 03, 2006 0.4400 0.4400 0.4200 0.4200 25,577 -0.03(-6.67%)
May 02, 2006 0.4000 0.4500 0.4000 0.4500 16,000 +0.00(+0.00%)
May 01, 2006 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Apr 28, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 27, 2006 0.4000 0.4500 0.4000 0.4500 24,998 +0.02(+4.65%)
Apr 26, 2006 0.4400 0.4400 0.4300 0.4300 66,900 -0.01(-2.27%)
Apr 25, 2006 0.4300 0.4400 0.4300 0.4400 16,840 -0.01(-2.22%)
Apr 24, 2006 0.4300 0.4500 0.4300 0.4500 9,975 +0.00(+0.00%)
Apr 21, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 20, 2006 0.4000 0.4500 0.4000 0.4500 8,306 +0.05(+12.50%)
Apr 19, 2006 0.4500 0.4500 0.4000 0.4000 2,150 -0.05(-11.11%)
Apr 18, 2006 0.4100 0.4500 0.4100 0.4500 18,481 +0.00(+0.00%)
Apr 17, 2006 0.5500 0.5500 0.4200 0.4500 17,300 -0.10(-18.18%)
Apr 13, 2006 0.5200 0.5500 0.5000 0.5500 85,882 +0.07(+14.58%)
Apr 12, 2006 0.4800 0.5000 0.4800 0.4800 37,723 -0.02(-4.00%)
Apr 11, 2006 0.4700 0.5000 0.4600 0.5000 20,177 +0.05(+11.11%)
Apr 10, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 07, 2006 0.4200 0.4500 0.4200 0.4500 5,296 +0.00(+0.00%)
Apr 06, 2006 0.4500 0.4600 0.4200 0.4500 24,224 +0.02(+4.65%)
Apr 05, 2006 0.4200 0.4300 0.4200 0.4300 10,000 +0.01(+2.38%)
Apr 04, 2006 0.4200 0.4200 0.3500 0.4200 17,350 +0.00(+0.00%)
Apr 03, 2006 0.4300 0.4300 0.3600 0.4200 26,770 +0.08(+23.53%)
Mar 31, 2006 0.4400 0.4400 0.3400 0.3400 25,785 -0.10(-22.73%)
Mar 30, 2006 0.4100 0.5200 0.3500 0.4400 112,146 -0.03(-6.38%)
Mar 29, 2006 0.4900 0.5000 0.4100 0.4700 91,975 -0.03(-6.00%)
Mar 28, 2006 0.5000 0.5000 0.5000 0.5000 10,500 +0.03(+6.38%)
Mar 27, 2006 0.5000 0.5100 0.4700 0.4700 23,628 -0.05(-9.62%)
Mar 24, 2006 0.5200 0.5300 0.4700 0.5200 6,370 +0.02(+4.00%)
Mar 21, 2006 0.4600 0.5100 0.4500 0.5000 64,690 +0.00(+0.00%)
Mar 20, 2006 0.5100 0.5100 0.5000 0.5000 620 +0.00(+0.00%)
Mar 17, 2006 0.4500 0.5300 0.4500 0.5000 69,252 +0.02(+4.17%)
Mar 16, 2006 0.4800 0.5000 0.4800 0.4800 6,700 +0.00(+0.00%)
Mar 15, 2006 0.4800 0.4800 0.4800 0.4800 15,000 +0.03(+6.67%)
Mar 14, 2006 0.4500 0.4900 0.4100 0.4500 23,630 -0.04(-8.16%)
Mar 13, 2006 0.4900 0.4900 0.4900 0.4900 2,800 -0.01(-2.00%)
Mar 10, 2006 0.4500 0.5000 0.4500 0.5000 23,233 +0.08(+19.05%)
Mar 09, 2006 0.4500 0.4500 0.4200 0.4200 30,340 -0.06(-12.50%)
Mar 08, 2006 0.4800 0.4800 0.4800 0.4800 7,500 -0.01(-2.04%)
Mar 07, 2006 0.5000 0.5000 0.4500 0.4900 25,854 -0.01(-2.00%)
Mar 06, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 03, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 02, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
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.