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 28, 2010 0.3400 0.3400 0.3400 0.3400 700 +0.02(+6.25%)
May 27, 2010 0.3200 0.3200 0.3200 0.3200 5,000 -0.03(-8.57%)
May 26, 2010 0.3200 0.3500 0.3200 0.3500 10,700 +0.00(+0.00%)
May 25, 2010 0.2700 0.3500 0.2700 0.3500 17,968 +0.05(+16.67%)
May 24, 2010 0.3200 0.3600 0.3000 0.3000 28,142 -0.07(-18.92%)
May 21, 2010 0.3700 0.3700 0.3700 0.3700 2,400 -0.01(-2.63%)
May 20, 2010 0.3700 0.3800 0.3500 0.3800 12,980 -0.06(-13.64%)
May 19, 2010 0.4200 0.4400 0.3600 0.4400 6,295 +0.02(+4.76%)
May 18, 2010 0.4000 0.4500 0.4000 0.4200 28,140 +0.02(+5.00%)
May 17, 2010 0.3900 0.4000 0.3600 0.4000 5,808 +0.01(+2.56%)
May 14, 2010 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
May 13, 2010 0.3410 0.3900 0.3410 0.3900 7,938 -0.01(-2.50%)
May 11, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 10, 2010 0.4000 0.4000 0.4000 0.4000 7,250 +0.01(+2.56%)
May 07, 2010 0.3700 0.3900 0.3700 0.3900 35,800 +0.04(+11.11%)
May 06, 2010 0.3900 0.3900 0.3510 0.3510 38,350 -0.05(-12.25%)
May 05, 2010 0.4000 0.4000 0.4000 0.4000 725 +0.00(+0.00%)
May 03, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 30, 2010 0.3100 0.4000 0.3100 0.4000 10,600 +0.01(+2.56%)
Apr 29, 2010 0.3900 0.3900 0.3810 0.3900 6,530 -0.03(-7.14%)
Apr 28, 2010 0.4500 0.4500 0.3810 0.4200 27,119 -0.03(-6.67%)
Apr 26, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 23, 2010 0.4300 0.4800 0.4300 0.4500 17,700 +0.01(+2.27%)
Apr 22, 2010 0.4300 0.4900 0.4200 0.4400 12,250 -0.02(-4.35%)
Apr 16, 2010 0.4600 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Apr 15, 2010 0.4800 0.4800 0.4800 0.4800 200 +0.07(+17.07%)
Apr 14, 2010 0.4200 0.4200 0.4100 0.4100 44,878 -0.07(-14.58%)
Apr 13, 2010 0.4100 0.4800 0.4100 0.4800 11,000 +0.01(+2.13%)
Apr 12, 2010 0.4700 0.4700 0.4100 0.4700 19,200 +0.01(+2.17%)
Apr 09, 2010 0.5000 0.5000 0.4000 0.4600 91,870 +0.05(+12.20%)
Apr 08, 2010 0.4600 0.4600 0.4100 0.4100 10,770 -0.06(-12.77%)
Apr 07, 2010 0.4600 0.4700 0.4100 0.4700 33,840 +0.01(+2.17%)
Apr 06, 2010 0.4100 0.4600 0.4100 0.4600 2,235 +0.05(+12.20%)
Apr 05, 2010 0.4100 0.4100 0.4100 0.4100 5,680 -0.05(-10.87%)
Apr 01, 2010 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Mar 31, 2010 0.4400 0.4500 0.4400 0.4500 6,070 +0.00(+0.00%)
Mar 30, 2010 0.4500 0.4500 0.4500 0.4500 2,100 -0.01(-2.17%)
Mar 29, 2010 0.4200 0.4600 0.4100 0.4600 9,100 +0.04(+9.52%)
Mar 26, 2010 0.4100 0.4200 0.4100 0.4200 8,875 +0.01(+2.44%)
Mar 24, 2010 0.4100 0.4100 0.4100 0.4100 0 -0.05(-10.87%)
Mar 23, 2010 0.4500 0.4600 0.4500 0.4600 1,700 +0.00(+0.00%)
Mar 22, 2010 0.4500 0.4600 0.4200 0.4600 11,580 +0.01(+2.22%)
Mar 19, 2010 0.4500 0.4500 0.4500 0.4500 125 +0.00(+0.00%)
Mar 18, 2010 0.4600 0.4600 0.3800 0.4500 20,700 -0.02(-4.26%)
Mar 12, 2010 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 11, 2010 0.4700 0.4700 0.4300 0.4700 22,330 +0.00(+0.00%)
Mar 09, 2010 0.4700 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Mar 08, 2010 0.4200 0.4600 0.4100 0.4600 2,330 +0.05(+12.20%)
Mar 05, 2010 0.4200 0.4200 0.4100 0.4100 10,950 -0.02(-4.65%)
Mar 04, 2010 0.4000 0.4300 0.4000 0.4300 6,850 +0.01(+2.38%)
Mar 03, 2010 0.4300 0.4300 0.4000 0.4200 10,800 +0.02(+5.00%)
Mar 02, 2010 0.4300 0.4300 0.4000 0.4000 5,800 -0.03(-6.98%)
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.