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 (%)
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%)
Jun 01, 2017 0.0913 0.0913 0.0913 0.0913 1,300 +0.03(+47.32%)
May 31, 2017 0.0997 0.0997 0.0620 0.0620 2,300 +0.00(+0.00%)
May 30, 2017 0.0750 0.0750 0.0620 0.0620 23,613 -0.01(-17.33%)
May 26, 2017 0.0750 0.0750 0.0750 0.0750 12,551 -0.01(-10.12%)
May 25, 2017 0.0701 0.0834 0.0558 0.0834 27,800 -0.01(-10.32%)
May 22, 2017 0.0930 0.0930 0.0930 0 -0.00(-2.39%)
May 16, 2017 0.0953 0.0953 0.0953 0 -0.00(-4.49%)
May 15, 2017 0.0900 0.0998 0.0800 0.0998 31,400 +0.00(+5.05%)
May 03, 2017 0.0950 0.0950 0.0950 0 +0.00(+1.23%)
May 02, 2017 0.0900 0.0939 0.0900 0.0939 2,600 +0.00(+0.00%)
Apr 24, 2017 0.0939 0.0939 0.0939 0 -0.01(-6.15%)
Apr 17, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 12, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 11, 2017 0.0910 0.1000 0.0910 0.1000 3,000 +0.00(+0.00%)
Apr 07, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 30, 2017 0.1000 0.1000 0.1000 0 -0.00(-1.53%)
Mar 24, 2017 0.1016 0.1016 0.1016 0 +0.00(+2.32%)
Mar 17, 2017 0.0993 0.0993 0.0993 0 -0.00(-2.26%)
Mar 15, 2017 0.1016 0.1016 0.1016 0 -0.00(-3.29%)
Mar 10, 2017 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
Mar 09, 2017 0.0800 0.0800 0.0800 0.0800 4,000 -0.03(-27.27%)
Feb 27, 2017 0.1100 0.1100 0.1100 0 -0.00(-3.51%)
Feb 22, 2017 0.1140 0.1140 0.1140 0 -0.00(-0.87%)
Feb 07, 2017 0.1150 0.1150 0.1150 0 +0.01(+12.82%)
Feb 03, 2017 0.1019 0.1019 0.1019 0 +0.00(+3.50%)
Feb 01, 2017 0.0985 0.0985 0.0985 0 +0.00(+0.00%)
Jan 30, 2017 0.0985 0.0985 0.0985 0 +0.00(+0.00%)
Jan 27, 2017 0.0921 0.0985 0.0920 0.0985 8,016 -0.00(-2.73%)
Jan 26, 2017 0.0920 0.1019 0.0920 0.1012 17,174 -0.00(-2.65%)
Jan 18, 2017 0.1040 0.1040 0.1040 0 +0.00(+0.00%)
Jan 10, 2017 0.1040 0.1040 0.1040 0 -0.00(-0.95%)
Jan 05, 2017 0.1050 0.1050 0.1050 0 +0.01(+5.79%)
Jan 03, 2017 0.0993 0.0993 0.0993 0 +0.00(+0.00%)
Dec 30, 2016 0.0993 0.0993 0.0993 0 -0.01(-5.39%)
Dec 20, 2016 0.1049 0.1049 0.1049 0 +0.00(+4.90%)
Dec 19, 2016 0.1005 0.1005 0.1000 0.1000 14,920 -0.00(-3.71%)
Dec 16, 2016 0.1000 0.1038 0.1000 0.1038 1,701 +0.00(+0.00%)
Dec 15, 2016 0.1000 0.1038 0.1000 0.1038 3,100 +0.00(+0.00%)
Dec 08, 2016 0.1038 0.1038 0.1038 0 +0.00(+0.00%)
Dec 07, 2016 0.1000 0.1038 0.1000 0.1038 5,680 +0.00(+0.00%)
Dec 06, 2016 0.0925 0.1050 0.0925 0.1038 6,600 -0.00(-1.10%)
Dec 01, 2016 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Nov 22, 2016 0.1150 0.1150 0.1150 0 +0.02(+17.71%)
Nov 21, 2016 0.0900 0.1000 0.0900 0.0977 11,300 -0.02(-15.04%)
Nov 17, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.88%)
Nov 16, 2016 0.1000 0.1140 0.0900 0.1140 156,200 -0.00(-0.87%)
Nov 15, 2016 0.1100 0.1150 0.1100 0.1150 12,200 +0.00(+0.00%)
Nov 11, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 27, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 20, 2016 0.1150 0.1150 0.1150 0 -0.00(-3.86%)
Oct 12, 2016 0.1196 0.1196 0.1196 0 +0.00(+0.00%)
Oct 06, 2016 0.1196 0.1196 0.1196 0 -0.00(-0.65%)
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.