Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flasr Inc (OP: FLSR )

N/A UNCHANGED
Last Price Updated: 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, 2016 0.0026 0.0031 0.0015 0.0015 396,925 -0.00(-50.00%)
Aug 29, 2016 0.0030 0.0030 0.0030 0 +0.00(+7.14%)
Aug 25, 2016 0.0028 0.0028 0.0028 0 -0.00(-12.50%)
Aug 23, 2016 0.0032 0.0032 0.0032 0 -0.00(-3.03%)
Aug 22, 2016 0.0033 0.0033 0.0033 0.0033 32,000 -0.00(-2.94%)
Aug 17, 2016 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Aug 16, 2016 0.0014 0.0038 0.0014 0.0034 113,181 -0.00(-17.07%)
Aug 15, 2016 0.0045 0.0045 0.0041 0.0041 39,800 -0.00(-12.77%)
Aug 12, 2016 0.0052 0.0052 0.0046 0.0047 1,071,000 +0.00(+6.82%)
Aug 11, 2016 0.0036 0.0045 0.0033 0.0044 999,163 -0.00(-26.67%)
Aug 10, 2016 0.0040 0.0060 0.0030 0.0060 1,222,426 +0.00(+100.00%)
Aug 09, 2016 0.0040 0.0040 0.0030 0.0030 156,718 -0.00(-26.29%)
Aug 08, 2016 0.0050 0.0050 0.0040 0.0041 350,000 -0.00(-24.07%)
Aug 05, 2016 0.0055 0.0055 0.0054 0.0054 8,543 +0.00(+30.73%)
Aug 04, 2016 0.0045 0.0063 0.0041 0.0041 102,550 -0.00(-25.45%)
Aug 03, 2016 0.0055 0.0059 0.0032 0.0055 886,000 +0.00(+0.00%)
Aug 02, 2016 0.0059 0.0061 0.0027 0.0055 776,691 +0.00(+10.00%)
Aug 01, 2016 0.0061 0.0070 0.0050 0.0050 182,393 +0.00(+21.95%)
Jul 29, 2016 0.0028 0.0061 0.0028 0.0041 1,482,953 +0.00(+46.43%)
Jul 28, 2016 0.0029 0.0029 0.0028 0.0028 119,350 +0.00(+21.74%)
Jul 27, 2016 0.0023 0.0023 0.0023 0.0023 14,531 +0.00(+0.00%)
Jul 25, 2016 0.0023 0.0023 0.0023 0 -0.00(-42.50%)
Jul 22, 2016 0.0040 0.0040 0.0040 0.0040 3,000 +0.00(+0.00%)
Jul 21, 2016 0.0035 0.0040 0.0030 0.0040 125,604 +0.00(+33.33%)
Jul 20, 2016 0.0050 0.0051 0.0020 0.0030 684,991 -0.00(-40.00%)
Jul 19, 2016 0.0034 0.0050 0.0026 0.0050 6,001,632 +0.00(+47.06%)
Jul 18, 2016 0.0021 0.0034 0.0021 0.0034 1,467,834 +0.00(+88.89%)
Jul 15, 2016 0.0018 0.0018 0.0018 0.0018 285,000 +0.00(+0.00%)
Jul 14, 2016 0.0018 0.0018 0.0018 0.0018 10,000 +0.00(+0.00%)
Jul 12, 2016 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Jul 11, 2016 0.0027 0.0027 0.0017 0.0017 82,361 -0.00(-36.80%)
Jul 08, 2016 0.0027 0.0027 220,444 +0.00(+106.92%)
Jul 05, 2016 0.0014 0.0014 0.0013 0.0013 346,428 -0.00(-31.58%)
Jun 30, 2016 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Jun 29, 2016 0.0017 0.0020 0.0012 0.0020 657,920 +0.00(+0.00%)
Jun 28, 2016 0.0020 0.0020 0.0020 0.0020 120,000 -0.00(-16.67%)
Jun 24, 2016 0.0024 0.0024 0.0024 0 +0.00(+14.29%)
Jun 23, 2016 0.0021 0.0021 0.0021 0.0021 256,250 -0.00(-8.70%)
Jun 22, 2016 0.0023 0.0025 0.0023 0.0023 231,000 -0.00(-8.00%)
Jun 21, 2016 0.0025 0.0025 0.0025 0.0025 309,353 +0.00(+0.00%)
Jun 20, 2016 0.0025 0.0025 0.0025 0.0025 260,000 +0.00(+0.00%)
Jun 17, 2016 0.0029 0.0029 0.0025 0.0025 69,998 -0.00(-28.57%)
Jun 14, 2016 0.0035 0.0035 0.0035 8 +0.00(+2.94%)
Jun 13, 2016 0.0021 0.0035 0.0021 0.0034 701,749 +0.00(+36.00%)
Jun 10, 2016 0.0035 0.0035 0.0025 0.0025 55,486 -0.00(-17.74%)
Jun 08, 2016 0.0030 0.0030 0.0030 5 -0.00(-5.03%)
Jun 07, 2016 0.0032 0.0032 0.0032 0.0032 244,000 -0.00(-15.79%)
Jun 06, 2016 0.0039 0.0039 0.0038 0.0038 134,997 +0.00(+0.00%)
Jun 03, 2016 0.0039 0.0039 0.0031 0.0038 427,037 +0.00(+8.57%)
Jun 02, 2016 0.0042 0.0042 0.0028 0.0035 2,851,640 -0.00(-25.53%)
Jun 01, 2016 0.0047 0.0048 0.0040 0.0047 95,740 -0.00(-2.08%)
May 31, 2016 0.0027 0.0049 0.0026 0.0048 4,916,280 +0.00(+95.92%)
May 27, 2016 0.0024 0.0024 0.0024 0 +0.00(+16.67%)
May 26, 2016 0.0021 0.0021 0.0021 0.0021 50,000 -0.00(-12.50%)
May 25, 2016 0.0025 0.0026 0.0024 0.0024 707,833 -0.00(-27.27%)
May 24, 2016 0.0034 0.0034 0.0024 0.0033 2,081,289 +0.00(+26.92%)
May 23, 2016 0.0034 0.0037 0.0022 0.0026 660,132 +0.00(+0.00%)
May 20, 2016 0.0034 0.0039 0.0026 0.0026 695,670 -0.00(-18.75%)
May 19, 2016 0.0034 0.0050 0.0032 0.0032 3,728,709 -0.00(-5.88%)
May 18, 2016 0.0039 0.0050 0.0034 0.0034 1,973,553 +0.00(+0.00%)
May 17, 2016 0.0044 0.0044 0.0033 0.0034 1,500,772 -0.00(-20.93%)
May 16, 2016 0.0058 0.0060 0.0039 0.0043 4,050,591 -0.00(-17.31%)
May 13, 2016 0.0075 0.0085 0.0041 0.0052 14,281,940 -0.00(-10.34%)
May 12, 2016 0.0033 0.0080 0.0026 0.0058 12,110,351 +0.00(+81.25%)
May 11, 2016 0.0032 0.0033 0.0020 0.0032 2,925,386 +0.00(+18.52%)
May 10, 2016 0.0035 0.0035 0.0027 0.0027 3,348,317 -0.00(-20.59%)
May 09, 2016 0.0150 0.0175 0.0025 0.0034 35,175,520 -0.01(-80.57%)
May 06, 2016 0.0280 0.0410 0.0175 0.0175 765,034 -0.02(-56.25%)
May 05, 2016 0.0410 0.0430 0.0349 0.0400 131,733 -0.00(-2.44%)
May 04, 2016 0.0430 0.0430 0.0410 0.0410 122,927 -0.00(-2.38%)
May 03, 2016 0.0615 0.0630 0.0400 0.0420 407,774 -0.03(-40.00%)
May 02, 2016 0.0580 0.0750 0.0580 0.0700 1,077,338 +0.03(+55.56%)
Apr 29, 2016 0.0470 0.0470 0.0450 0.0450 8,200 +0.00(+12.50%)
Apr 28, 2016 0.0432 0.0432 0.0400 0.0400 5,215 -0.01(-21.20%)
Apr 25, 2016 0.0508 0.0508 0.0508 0 +0.00(+0.00%)
Apr 15, 2016 0.0508 0.0508 0.0508 0 -0.01(-12.48%)
Apr 14, 2016 0.0580 0.0580 0.0580 0.0580 100 +0.00(+9.02%)
Apr 13, 2016 0.0580 0.0580 0.0323 0.0532 2,700 -0.00(-8.28%)
Apr 12, 2016 0.0580 0.0580 0.0580 0.0580 1,000 +0.00(+4.64%)
Apr 08, 2016 0.0554 0.0554 0.0554 8 +0.00(+0.22%)
Apr 07, 2016 0.0553 0.0553 0.0553 0.0553 504 +0.02(+77.85%)
Apr 04, 2016 0.0311 0.0311 0.0311 0 -0.01(-32.26%)
Apr 01, 2016 0.0459 0.0459 0.0459 0.0459 600 +0.00(+9.31%)
Mar 29, 2016 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Mar 28, 2016 0.0420 0.0461 0.0420 0.0420 6,405 -0.02(-26.46%)
Mar 24, 2016 0.0571 0.0571 0.0571 0 +0.03(+83.63%)
Mar 23, 2016 0.0311 0.0311 0.0311 0.0311 221 -0.03(-48.17%)
Mar 22, 2016 0.0600 0.0600 0.0600 0.0600 559 +0.02(+46.34%)
Mar 18, 2016 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Mar 17, 2016 0.0410 0.0410 0.0410 0.0410 5,410 +0.00(+0.00%)
Mar 16, 2016 0.0699 0.0699 0.0410 0.0410 3,000 -0.03(-41.34%)
Mar 15, 2016 0.0410 0.0699 0.0410 0.0699 2,895 +0.03(+70.49%)
Mar 14, 2016 0.0410 0.0410 0.0410 0.0410 229 +0.00(+0.00%)
Mar 11, 2016 0.0410 0.0469 0.0410 0.0410 27,729 -0.01(-24.84%)
Mar 10, 2016 0.0545 0.0545 0.0545 0.0545 1,400 +0.00(+0.00%)
Mar 09, 2016 0.0410 0.0545 0.0410 0.0545 9,616 -0.09(-61.86%)
Mar 07, 2016 0.1430 0.1430 0.1430 0 -0.04(-19.66%)
Mar 04, 2016 0.2000 0.2000 0.1780 0 -0.02(-11.00%)
Mar 03, 2016 0.2000 0.2000 0.2000 0 +0.18(+900.00%)
Mar 01, 2016 0.0200 0.0200 0.0200 0 -0.08(-80.00%)
Feb 29, 2016 0.1000 0.1000 0.1000 0.1000 1,224 +0.09(+900.00%)
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.