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 (%)
Aug 31, 2009 0.3900 0.3900 0.3900 0.3900 10,200 -0.01(-2.50%)
Aug 28, 2009 0.3300 0.4000 0.3300 0.4000 6,950 +0.00(+0.00%)
Aug 27, 2009 0.4000 0.4000 0.3300 0.4000 2,720 +0.05(+14.29%)
Aug 26, 2009 0.4000 0.4000 0.3500 0.3500 1,200 +0.00(+0.00%)
Aug 25, 2009 0.3500 0.3700 0.3500 0.3500 13,300 -0.01(-2.78%)
Aug 24, 2009 0.3500 0.3700 0.3500 0.3600 23,000 -0.01(-2.70%)
Aug 21, 2009 0.3700 0.3700 0.3700 0.3700 550 +0.02(+5.71%)
Aug 18, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 17, 2009 0.3500 0.3500 0.3500 0.3500 2,300 +0.00(+0.00%)
Aug 14, 2009 0.3500 0.3500 0.3500 0.3500 3,710 -0.02(-5.41%)
Aug 11, 2009 0.3700 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Aug 10, 2009 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Aug 07, 2009 0.3800 0.3800 0.3500 0.3800 20,647 -0.02(-5.00%)
Aug 04, 2009 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Jul 31, 2009 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Jul 27, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 24, 2009 0.3500 0.4000 0.3500 0.4000 3,873 -0.02(-4.76%)
Jul 22, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 21, 2009 0.3600 0.4200 0.3500 0.4200 17,000 +0.07(+20.00%)
Jul 17, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 16, 2009 0.3900 0.3900 0.3500 0.3500 10,550 -0.03(-7.89%)
Jul 15, 2009 0.3800 0.3800 0.3800 0.3800 300 +0.00(+0.00%)
Jul 13, 2009 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Jul 10, 2009 0.3700 0.3700 0.3700 0.3700 1,000 -0.02(-5.13%)
Jul 08, 2009 0.3900 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jul 07, 2009 0.4000 0.4000 0.4000 0.4000 1,200 +0.00(+0.00%)
Jul 06, 2009 0.4000 0.4000 0.4000 0.4000 250 +0.07(+21.21%)
Jul 02, 2009 0.3300 0.3300 0.3100 0.3300 9,783 -0.07(-17.50%)
Jul 01, 2009 0.4000 0.4000 0.4000 0.4000 283 +0.00(+0.00%)
Jun 30, 2009 0.3300 0.4000 0.3300 0.4000 783 +0.00(+0.00%)
Jun 29, 2009 0.4000 0.4000 0.4000 0.4000 3,000 -0.02(-4.76%)
Jun 25, 2009 0.4200 0.4200 0.4200 0.4200 0 +0.04(+10.53%)
Jun 24, 2009 0.3100 0.3800 0.3100 0.3800 1,600 +0.01(+2.70%)
Jun 22, 2009 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jun 19, 2009 0.3800 0.3800 0.3100 0.3800 13,022 -0.02(-5.00%)
Jun 16, 2009 0.4000 0.4000 0.4000 0.4000 5,000 +0.02(+5.26%)
Jun 15, 2009 0.3800 0.3800 0.3800 0.3800 4,000 -0.04(-9.52%)
Jun 11, 2009 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Jun 09, 2009 0.4300 0.4300 0.4300 0.4300 0 +0.05(+13.16%)
Jun 08, 2009 0.3900 0.3900 0.3800 0.3800 27,000 -0.05(-11.63%)
Jun 04, 2009 0.4300 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Jun 01, 2009 0.4800 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
May 29, 2009 0.4400 0.4500 0.4300 0.4500 15,400 +0.00(+0.00%)
May 28, 2009 0.4400 0.4500 0.4400 0.4500 2,700 +0.00(+0.00%)
May 27, 2009 0.4500 0.4500 0.4500 0.4500 5,000 -0.03(-6.25%)
May 22, 2009 0.4400 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
May 21, 2009 0.5000 0.5000 0.4400 0.4400 7,750 -0.06(-12.00%)
May 20, 2009 0.5000 0.5000 0.5000 0.5000 250 +0.01(+2.04%)
May 19, 2009 0.4400 0.4900 0.4300 0.4900 10,300 -0.01(-2.00%)
May 18, 2009 0.4500 0.6000 0.4500 0.5000 8,900 +0.01(+2.04%)
May 15, 2009 0.5000 0.5000 0.4900 0.4900 900 -0.01(-2.00%)
May 14, 2009 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
May 13, 2009 0.5000 0.5000 0.5000 0.5000 7,000 +0.00(+0.00%)
May 12, 2009 0.5100 0.5100 0.5000 0.5000 14,500 +0.00(+0.00%)
May 11, 2009 0.5000 0.5000 0.4600 0.5000 17,460 +0.00(+0.00%)
May 08, 2009 0.4800 0.5000 0.4800 0.5000 31,986 +0.01(+2.04%)
May 07, 2009 0.4900 0.4900 0.4800 0.4900 10,799 +0.01(+2.08%)
May 06, 2009 0.4800 0.4800 0.4200 0.4800 15,300 +0.05(+11.63%)
May 05, 2009 0.4300 0.4300 0.4300 0.4300 400 -0.05(-10.42%)
May 04, 2009 0.4800 0.4800 0.4800 0.4800 14,791 -0.01(-2.04%)
May 01, 2009 0.4400 0.5000 0.4000 0.4900 211,950 +0.09(+22.50%)
Apr 30, 2009 0.4000 0.4000 0.4000 0.4000 400 +0.00(+0.00%)
Apr 29, 2009 0.4000 0.4000 0.4000 0.4000 10,200 +0.00(+0.00%)
Apr 28, 2009 0.4000 0.4000 0.4000 0.4000 17,750 +0.02(+5.26%)
Apr 27, 2009 0.4100 0.4200 0.3800 0.3800 64,350 +0.00(+0.00%)
Apr 24, 2009 0.3800 0.4000 0.3800 0.3800 18,683 +0.01(+1.33%)
Apr 22, 2009 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Apr 21, 2009 0.3700 0.3800 0.3700 0.3800 18,265 +0.02(+5.56%)
Apr 20, 2009 0.4000 0.4000 0.3600 0.3600 5,700 +0.01(+2.86%)
Apr 17, 2009 0.3400 0.4400 0.3400 0.3500 14,135 +0.00(+0.00%)
Apr 16, 2009 0.3500 0.3500 0.3400 0.3500 5,528 +0.01(+2.94%)
Apr 15, 2009 0.3500 0.3500 0.3400 0.3400 720 +0.06(+21.43%)
Apr 07, 2009 0.2800 0.2800 0.2800 0.2800 0 -0.07(-20.00%)
Apr 06, 2009 0.3500 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Apr 02, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 31, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 30, 2009 0.3500 0.3500 0.3500 0.3500 52,900 -0.05(-12.50%)
Mar 25, 2009 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Mar 24, 2009 0.3000 0.3000 0.3000 0.3000 1,007 +0.00(+0.00%)
Mar 20, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Mar 19, 2009 0.2600 0.2600 0.2600 0.2600 668 -0.04(-13.33%)
Mar 18, 2009 0.3000 0.3000 0.3000 0.3000 1,933 +0.03(+11.11%)
Mar 17, 2009 0.2700 0.2700 0.2700 0.2700 1,250 -0.03(-10.00%)
Mar 16, 2009 0.3000 0.3000 0.3000 0.3000 15,755 +0.03(+11.11%)
Mar 13, 2009 0.3000 0.3000 0.2700 0.2700 21,450 -0.03(-10.00%)
Mar 12, 2009 0.2300 0.3000 0.2300 0.3000 2,350 -0.01(-3.23%)
Mar 11, 2009 0.3100 0.3100 0.2000 0.3100 22,000 +0.02(+6.90%)
Mar 10, 2009 0.1801 0.2900 0.1801 0.2900 8,000 +0.00(+0.00%)
Mar 09, 2009 0.2700 0.3000 0.1600 0.2900 81,416 -0.01(-3.33%)
Mar 06, 2009 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Mar 05, 2009 0.3200 0.3200 0.3000 0.3000 9,700 -0.02(-6.25%)
Mar 04, 2009 0.2500 0.3200 0.2500 0.3200 4,800 -0.02(-5.88%)
Mar 02, 2009 0.3400 0.3400 0.3400 0.3400 960 +0.01(+3.03%)
Feb 27, 2009 0.3300 0.3300 0.3300 0.3300 5,850 +0.00(+0.00%)
Feb 26, 2009 0.3400 0.3400 0.3300 0.3300 1,394 -0.02(-5.71%)
Feb 25, 2009 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Feb 24, 2009 0.3500 0.3500 0.3500 0.3500 7,500 +0.00(+0.00%)
Feb 23, 2009 0.3500 0.3500 0.3500 0.3500 1,758 +0.00(+0.00%)
Feb 20, 2009 0.3000 0.3500 0.3000 0.3500 5,600 +0.05(+16.67%)
Feb 19, 2009 0.3000 0.3000 0.3000 0.3000 2,733 +0.00(+0.00%)
Feb 18, 2009 0.3000 0.3000 0.3000 0.3000 6,200 +0.05(+20.00%)
Feb 17, 2009 0.2500 0.2500 0.2500 0.2500 6,021 -0.05(-16.67%)
Feb 13, 2009 0.3100 0.3100 0.3000 0.3000 11,515 -0.05(-14.29%)
Feb 12, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 11, 2009 0.3100 0.3500 0.3100 0.3500 15,000 -0.08(-18.60%)
Feb 10, 2009 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Feb 09, 2009 0.4300 0.4300 0.4300 0.4300 2,750 -0.01(-2.27%)
Feb 06, 2009 0.4400 0.4400 0.4400 0.4400 1,250 +0.00(+0.00%)
Feb 05, 2009 0.4400 0.4400 0.4400 0.4400 650 +0.05(+12.82%)
Feb 04, 2009 0.3900 0.3900 0.3900 0.3900 700 +0.09(+30.00%)
Feb 03, 2009 0.3100 0.5000 0.3000 0.3000 19,070 -0.01(-3.23%)
Feb 02, 2009 0.3100 0.3100 0.3100 0.3100 9,000 +0.00(+0.00%)
Jan 30, 2009 0.3100 0.3100 0.3100 0.3100 3,300 +0.00(+0.00%)
Jan 29, 2009 0.3100 0.3100 0.3100 0.3100 500 +0.01(+3.33%)
Jan 28, 2009 0.2800 0.3100 0.2800 0.3000 44,465 -0.01(-3.23%)
Jan 27, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 26, 2009 0.3100 0.3900 0.3100 0.3100 25,728 +0.04(+14.81%)
Jan 23, 2009 0.2700 0.2700 0.2700 0.2700 5,950 -0.03(-10.00%)
Jan 22, 2009 0.3000 0.3000 0.2700 0.3000 5,795 +0.01(+3.45%)
Jan 21, 2009 0.2500 0.2900 0.2500 0.2900 6,200 +0.01(+3.57%)
Jan 20, 2009 0.2800 0.2800 0.2800 0.2800 2,800 +0.00(+0.00%)
Jan 16, 2009 0.2800 0.2800 0.2800 0.2800 14,500 +0.02(+7.69%)
Jan 15, 2009 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Jan 14, 2009 0.2600 0.2600 0.2500 0.2600 21,002 -0.05(-16.13%)
Jan 08, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 07, 2009 0.3100 0.3100 0.3100 0.3100 1,130 +0.00(+0.00%)
Jan 06, 2009 0.2600 0.3100 0.2600 0.3100 1,118 +0.00(+0.00%)
Jan 05, 2009 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 02, 2009 0.2800 0.3100 0.2600 0.3100 7,960 +0.00(+0.00%)
Dec 31, 2008 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 30, 2008 0.2600 0.3100 0.2600 0.3100 12,812 +0.00(+0.00%)
Dec 29, 2008 0.3100 0.3100 0.3100 0.3100 800 +0.02(+6.90%)
Dec 26, 2008 0.2900 0.2900 0.2900 0.2900 7,300 +0.01(+3.57%)
Dec 23, 2008 0.2800 0.2800 0.2800 0.2800 8,000 +0.00(+0.00%)
Dec 19, 2008 0.2800 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 18, 2008 0.2900 0.2900 0.2900 0.2900 4,550 +0.02(+7.41%)
Dec 17, 2008 0.2700 0.2700 0.2700 0.2700 3,000 -0.02(-6.90%)
Dec 16, 2008 0.2650 0.2900 0.2650 0.2900 17,643 +0.01(+3.57%)
Dec 15, 2008 0.2650 0.2900 0.2650 0.2800 12,151 +0.00(+0.00%)
Dec 12, 2008 0.2800 0.2800 0.2800 0.2800 5,300 -0.01(-3.45%)
Dec 11, 2008 0.2900 0.2900 0.2900 0.2900 6,321 -0.02(-6.45%)
Dec 10, 2008 0.3100 0.3100 0.3100 0.3100 7,100 +0.01(+3.33%)
Dec 09, 2008 0.2900 0.3000 0.2800 0.3000 10,700 +0.01(+3.45%)
Dec 08, 2008 0.2900 0.2900 0.2900 0.2900 25,600 -0.01(-3.33%)
Dec 05, 2008 0.3000 0.3000 0.3000 0.3000 7,983 -0.01(-3.23%)
Dec 04, 2008 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 03, 2008 0.3100 0.3100 0.3100 0.3100 1,000 +0.03(+10.71%)
Dec 02, 2008 0.2800 0.3400 0.2800 0.2800 15,790 -0.07(-20.00%)
Dec 01, 2008 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 28, 2008 0.3350 0.3500 0.2800 0.3500 11,777 +0.01(+2.94%)
Nov 25, 2008 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 24, 2008 0.3500 0.3500 0.3400 0.3400 12,000 -0.01(-2.86%)
Nov 21, 2008 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 20, 2008 0.3500 0.3500 0.3000 0.3500 22,660 +0.00(+0.00%)
Nov 18, 2008 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 17, 2008 0.2600 0.3500 0.2600 0.3500 600 -0.02(-5.41%)
Nov 14, 2008 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 13, 2008 0.3100 0.3700 0.3100 0.3700 29,954 -0.01(-2.63%)
Nov 12, 2008 0.3400 0.4000 0.3400 0.3800 14,000 -0.04(-9.52%)
Nov 11, 2008 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 10, 2008 0.3700 0.4200 0.3700 0.4200 6,100 +0.00(+0.00%)
Nov 06, 2008 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 05, 2008 0.3500 0.4200 0.3500 0.4200 8,577 +0.02(+5.00%)
Nov 04, 2008 0.4000 0.4400 0.4000 0.4000 10,000 -0.04(-9.09%)
Nov 03, 2008 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 31, 2008 0.4500 0.4700 0.4400 0.4400 12,750 -0.03(-6.38%)
Oct 30, 2008 0.4500 0.4700 0.3500 0.4700 15,100 +0.00(+0.00%)
Oct 28, 2008 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 27, 2008 0.4700 0.4700 0.4000 0.4700 27,200 +0.08(+20.51%)
Oct 24, 2008 0.3000 0.3900 0.2700 0.3900 23,200 -0.01(-2.50%)
Oct 23, 2008 0.4000 0.4000 0.4000 0.4000 10,000 -0.08(-16.67%)
Oct 22, 2008 0.3100 0.4800 0.3100 0.4800 11,777 +0.01(+2.13%)
Oct 20, 2008 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 17, 2008 0.4800 0.4900 0.4700 0.4700 4,425 -0.02(-4.08%)
Oct 16, 2008 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 15, 2008 0.4900 0.4900 0.4900 0.4900 1,000 +0.07(+16.67%)
Oct 14, 2008 0.5000 0.5000 0.4200 0.4200 8,214 -0.06(-12.50%)
Oct 13, 2008 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 10, 2008 0.3200 0.5000 0.2700 0.4800 51,835 -0.01(-2.04%)
Oct 09, 2008 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 08, 2008 0.4900 0.4900 0.4900 0.4900 4,000 -0.01(-2.00%)
Oct 07, 2008 0.3000 0.5000 0.3000 0.5000 1,500 +0.01(+2.04%)
Oct 06, 2008 0.5000 0.5000 0.3500 0.4900 10,850 -0.01(-2.00%)
Oct 03, 2008 0.4500 0.5000 0.4500 0.5000 19,338 +0.00(+0.00%)
Oct 02, 2008 0.4500 0.5000 0.2600 0.5000 8,556 +0.05(+11.11%)
Oct 01, 2008 0.4000 0.4500 0.4000 0.4500 10,485 +0.09(+25.00%)
Sep 30, 2008 0.3000 0.4000 0.3000 0.3600 24,235 +0.06(+20.00%)
Sep 29, 2008 0.3000 0.3000 0.3000 0.3000 2,510 -0.10(-25.00%)
Sep 26, 2008 0.3200 0.4000 0.3200 0.4000 18,543 +0.00(+0.00%)
Sep 25, 2008 0.4000 0.4000 0.3200 0.4000 8,048 +0.00(+0.00%)
Sep 24, 2008 0.4000 0.4000 0.4000 0.4000 21,700 +0.08(+25.00%)
Sep 23, 2008 0.4300 0.4300 0.3000 0.3200 13,650 -0.12(-27.27%)
Sep 22, 2008 0.4850 0.4850 0.2600 0.4400 79,000 -0.04(-9.28%)
Sep 19, 2008 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Sep 18, 2008 0.4750 0.4850 0.4000 0.4850 10,477 +0.01(+2.11%)
Sep 17, 2008 0.4900 0.4900 0.4000 0.4750 6,445 +0.02(+5.56%)
Sep 16, 2008 0.4000 0.4900 0.4000 0.4500 22,192 -0.05(-10.00%)
Sep 15, 2008 0.4900 0.5000 0.4900 0.5000 2,500 +0.00(+0.00%)
Sep 12, 2008 0.4500 0.5000 0.4500 0.5000 22,277 +0.01(+2.04%)
Sep 11, 2008 0.5000 0.5000 0.4900 0.4900 9,000 +0.00(+0.00%)
Sep 10, 2008 0.5100 0.5300 0.4500 0.4900 32,927 -0.02(-3.92%)
Sep 09, 2008 0.4800 0.5200 0.4500 0.5100 45,549 +0.06(+13.33%)
Sep 08, 2008 0.4800 0.5100 0.4500 0.4500 41,181 -0.05(-10.00%)
Sep 05, 2008 0.5200 0.5200 0.5000 0.5000 35,460 -0.03(-5.66%)
Sep 04, 2008 0.5300 0.5300 0.5200 0.5300 12,800 +0.00(+0.00%)
Sep 03, 2008 0.5300 0.5300 0.5200 0.5300 7,192 +0.01(+1.92%)
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.