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 (%)
Jul 28, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 27, 2016 0.1100 0.1200 0.1100 0.1200 63,227 +0.01(+9.09%)
Jul 26, 2016 0.1100 0.1100 0.1050 0.1100 10,599 -0.02(-17.29%)
Jul 25, 2016 0.1050 0.1330 0.1050 0.1330 9,200 +0.00(+3.83%)
Jul 07, 2016 0.1281 0.1281 0.1281 0 -0.00(-0.89%)
Jun 27, 2016 0.1293 0.1293 0.1293 0 -0.01(-8.50%)
Jun 09, 2016 0.1413 0.1413 0.1413 0 +0.02(+12.24%)
Jun 07, 2016 0.1259 0.1259 0.1259 0 +0.00(+0.37%)
May 31, 2016 0.1254 0.1254 0.1254 0 -0.00(-3.54%)
May 27, 2016 0.1300 0.1300 0.1300 0 +0.02(+13.54%)
May 26, 2016 0.1133 0.1418 0.1133 0.1145 8,265 +0.00(+0.22%)
May 25, 2016 0.1120 0.1143 0.0900 0.1143 98,812 -0.04(-23.83%)
May 19, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.41%)
May 10, 2016 0.1396 0.1396 0.1396 0 +0.00(+0.00%)
May 06, 2016 0.1396 0.1396 0.1396 0 -0.01(-5.64%)
May 05, 2016 0.1275 0.1480 0.1050 0.1480 11,733 -0.00(-1.27%)
Apr 29, 2016 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Apr 27, 2016 0.1499 0.1499 0.1499 0 +0.01(+7.07%)
Apr 25, 2016 0.1400 0.1400 0.1400 0 -0.00(-2.17%)
Apr 22, 2016 0.1213 0.1431 0.1213 0.1431 2,900 +0.00(+0.00%)
Apr 18, 2016 0.1431 0.1431 0.1431 0 -0.01(-6.53%)
Apr 15, 2016 0.1650 0.1650 0.1300 0.1531 8,600 -0.01(-7.21%)
Apr 14, 2016 0.1270 0.1650 0.1270 0.1650 9,000 +0.04(+26.92%)
Apr 12, 2016 0.1300 0.1300 0.1300 0 +0.01(+5.61%)
Apr 04, 2016 0.1231 0.1231 0.1231 0 -0.04(-25.39%)
Apr 01, 2016 0.1650 0.1650 0.1650 0.1650 5,040 +0.01(+9.42%)
Mar 29, 2016 0.1508 0.1508 0.1508 0 -0.01(-8.61%)
Mar 28, 2016 0.1650 0.1650 0.1650 0.1650 2,000 +0.01(+6.69%)
Mar 24, 2016 0.1547 0.1547 0.1547 0 +0.00(+0.00%)
Mar 22, 2016 0.1547 0.1547 0.1547 0 +0.00(+3.10%)
Mar 21, 2016 0.1500 0.1500 0.1500 0.1500 300 +0.01(+4.82%)
Mar 18, 2016 0.1500 0.1577 0.1000 0.1431 32,872 -0.02(-10.56%)
Mar 16, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 14, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 11, 2016 0.1400 0.1600 0.1400 0.1600 25,000 +0.02(+16.79%)
Mar 10, 2016 0.1133 0.1600 0.0950 0.1370 56,200 +0.02(+21.13%)
Mar 09, 2016 0.1000 0.1131 0.1000 0.1131 16,500 -0.05(-32.28%)
Feb 10, 2016 0.1670 0.1670 0.1670 0 +0.02(+11.33%)
Feb 09, 2016 0.1500 0.1504 0.1200 0.1500 167,600 -0.04(-20.21%)
Feb 08, 2016 0.1808 0.1880 0.1808 0.1880 2,000 +0.01(+3.98%)
Feb 05, 2016 0.1808 0.1808 0.1808 0.1808 1,000 -0.01(-3.83%)
Feb 01, 2016 0.1880 0.1880 0.1880 0 +0.04(+25.33%)
Jan 29, 2016 0.1500 0.1808 0.1500 0.1500 6,200 -0.03(-16.72%)
Jan 28, 2016 0.1500 0.1801 0.1499 0.1801 41,100 +0.03(+20.07%)
Jan 27, 2016 0.1600 0.1600 0.1460 0.1500 42,200 -0.05(-24.05%)
Jan 25, 2016 0.1975 0.1975 0.1975 0 -0.00(-0.75%)
Jan 07, 2016 0.1990 0.1990 0.1990 0 +0.05(+32.67%)
Jan 05, 2016 0.1500 0.1500 0.1500 0 -0.00(-0.14%)
Dec 31, 2015 0.1502 0.1502 0.1502 0 -0.02(-12.16%)
Dec 18, 2015 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Dec 10, 2015 0.1710 0.1710 0.1710 0 -0.01(-5.52%)
Dec 09, 2015 0.1810 0.1810 0.1810 0.1810 5,000 -0.01(-5.24%)
Dec 07, 2015 0.1910 0.1910 0.1910 0 +0.00(+0.00%)
Dec 03, 2015 0.1910 0.1910 0.1910 0 +0.01(+4.95%)
Dec 02, 2015 0.1820 0.1820 0.1820 0.1820 100 +0.00(+0.55%)
Dec 01, 2015 0.1810 0.1910 0.1810 0.1810 5,000 -0.01(-5.24%)
Nov 23, 2015 0.1910 0.1910 0.1910 0 +0.00(+0.00%)
Nov 20, 2015 0.1910 0.1910 0.1910 0.1910 312 +0.00(+0.00%)
Nov 19, 2015 0.1810 0.1910 0.1810 0.1910 1,500 +0.00(+0.00%)
Nov 18, 2015 0.1810 0.1910 0.1800 0.1910 70,300 -0.00(-2.05%)
Nov 17, 2015 0.1810 0.1950 0.1810 0.1950 6,300 +0.00(+0.00%)
Nov 13, 2015 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Nov 12, 2015 0.1850 0.1850 0.1800 0.1800 25,000 -0.02(-10.00%)
Nov 11, 2015 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
Nov 09, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 05, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 04, 2015 0.1900 0.1900 0.1900 0.1900 736 +0.00(+0.00%)
Nov 03, 2015 0.1900 0.1900 0.1900 0.1900 5,663 +0.00(+0.00%)
Nov 02, 2015 0.1900 0.1900 0.1900 0.1900 450 +0.00(+0.00%)
Oct 28, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 27, 2015 0.1900 0.1900 0.1900 0.1900 4,290 +0.01(+5.56%)
Oct 23, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 22, 2015 0.1900 0.1900 0.1800 0.1800 25,000 -0.01(-4.26%)
Oct 19, 2015 0.1880 0.1880 0.1880 0 -0.00(-1.05%)
Oct 16, 2015 0.1820 0.1900 0.1820 0.1900 10,443 +0.00(+1.06%)
Oct 15, 2015 0.1900 0.1900 0.1880 0.1880 28,550 +0.00(+0.00%)
Oct 08, 2015 0.1880 0.1880 0.1880 0 -0.01(-6.00%)
Oct 02, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 30, 2015 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Sep 29, 2015 0.1600 0.1950 0.1600 0.1950 17,860 -0.01(-2.50%)
Sep 25, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 22, 2015 0.2000 0.2000 0.2000 0 +0.06(+42.86%)
Sep 18, 2015 0.1400 0.1400 0.1400 0 -0.06(-30.00%)
Sep 14, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 10, 2015 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Sep 03, 2015 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Sep 02, 2015 0.2300 0.2300 0.2300 0.2300 2,500 +0.02(+7.23%)
Sep 01, 2015 0.0850 0.2250 0.0850 0.2145 230,873 +0.01(+7.25%)
Aug 31, 2015 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Aug 27, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 26, 2015 0.1300 0.2000 0.1250 0.2000 5,533 +0.02(+11.11%)
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.