Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

2.150 -0.030 (-1.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 29, 2013 0.8697 0.8700 0.8697 0.8700 1,000 +0.00(+0.00%)
Nov 27, 2013 0.8800 0.8800 0.8298 0.8700 31,890 -0.01(-1.14%)
Nov 26, 2013 0.8801 0.9000 0.8800 0.8800 4,558 -0.03(-3.30%)
Nov 25, 2013 0.9000 0.9100 0.8900 0.9100 1,800 +0.00(+0.00%)
Nov 22, 2013 0.8899 0.9300 0.8700 0.9100 48,544 +0.02(+2.25%)
Nov 21, 2013 0.8801 0.9300 0.8600 0.8900 11,106 -0.01(-1.11%)
Nov 20, 2013 0.9300 0.9300 0.9000 0.9000 6,100 +0.00(+0.00%)
Nov 19, 2013 0.9100 0.9500 0.8520 0.9000 13,092 -0.04(-4.26%)
Nov 18, 2013 0.9900 0.9900 0.8500 0.9400 46,359 +0.02(+2.17%)
Nov 15, 2013 0.9700 1.000 0.9200 0.9200 6,040 -0.08(-7.99%)
Nov 14, 2013 0.9601 1.000 0.9500 0.9999 9,800 +0.01(+1.00%)
Nov 13, 2013 0.9600 1.010 0.9501 0.9900 2,600 -0.01(-1.00%)
Nov 12, 2013 1.010 1.010 0.9600 1.000 3,400 +0.02(+2.13%)
Nov 11, 2013 0.9201 0.9800 0.9201 0.9791 9,623 +0.04(+4.16%)
Nov 08, 2013 0.9300 0.9700 0.9200 0.9400 33,729 -0.01(-1.05%)
Nov 07, 2013 0.9400 0.9680 0.9400 0.9500 900 -0.03(-3.06%)
Nov 05, 2013 0.9600 0.9800 0.9800 0.9800 6,800 -0.01(-1.01%)
Nov 04, 2013 0.9600 0.9900 0.9600 0.9900 19,671 +0.00(+0.00%)
Nov 01, 2013 1.000 1.000 0.9301 0.9900 1,000 +0.02(+2.06%)
Oct 31, 2013 0.9800 0.9999 0.9601 0.9700 14,731 -0.03(-2.99%)
Oct 30, 2013 1.004 1.010 0.9900 0.9999 13,017 +0.00(+0.00%)
Oct 29, 2013 0.9999 0.9999 0.9999 0.9999 166 -0.00(-0.01%)
Oct 28, 2013 0.9800 1.000 0.9800 1.000 1,400 +0.00(+0.00%)
Oct 25, 2013 1.030 1.030 0.9800 1.000 16,331 +0.01(+1.01%)
Oct 24, 2013 1.020 1.030 0.9900 0.9900 33,083 -0.04(-3.88%)
Oct 23, 2013 1.080 1.080 0.9621 1.030 42,014 +0.00(+0.00%)
Oct 22, 2013 1.100 1.100 1.010 1.030 9,298 -0.07(-6.36%)
Oct 18, 2013 1.100 1.100 1.100 1.100 82,900 +0.01(+0.92%)
Oct 16, 2013 1.060 1.090 1.090 1.090 21,800 +0.00(+0.00%)
Oct 15, 2013 1.100 1.100 1.030 1.090 6,425 -0.01(-0.91%)
Oct 14, 2013 1.030 1.100 1.030 1.100 2,414 +0.01(+0.92%)
Oct 11, 2013 1.030 1.100 1.020 1.090 13,996 -0.03(-2.68%)
Oct 10, 2013 1.079 1.120 1.060 1.120 81,456 +0.04(+3.70%)
Oct 09, 2013 1.090 1.090 1.040 1.080 8,662 -0.01(-0.74%)
Oct 08, 2013 1.090 1.100 1.020 1.088 35,183 +0.02(+1.68%)
Oct 07, 2013 1.130 1.160 1.070 1.070 35,024 -0.05(-4.46%)
Oct 04, 2013 1.090 1.130 1.080 1.120 4,300 +0.03(+2.75%)
Oct 03, 2013 1.100 1.100 1.080 1.090 7,700 -0.02(-1.71%)
Oct 02, 2013 1.100 1.120 1.100 1.109 6,400 -0.00(-0.09%)
Oct 01, 2013 1.100 1.120 1.079 1.110 6,250 -0.01(-0.89%)
Sep 30, 2013 1.050 1.150 1.050 1.120 43,435 -0.01(-0.88%)
Sep 27, 2013 1.130 1.130 1.130 1.130 6,800 +0.02(+1.80%)
Sep 26, 2013 1.080 1.150 1.080 1.110 24,523 -0.01(-0.89%)
Sep 25, 2013 1.130 1.150 1.060 1.120 13,050 -0.03(-2.61%)
Sep 24, 2013 1.120 1.150 1.120 1.150 5,675 -0.01(-0.86%)
Sep 23, 2013 1.110 1.160 1.110 1.160 1,100 +0.02(+1.75%)
Sep 20, 2013 1.100 1.140 1.100 1.140 1,400 +0.00(+0.00%)
Sep 19, 2013 1.150 1.200 1.100 1.140 41,900 -0.01(-0.78%)
Sep 18, 2013 1.080 1.200 1.080 1.149 20,686 +0.04(+3.51%)
Sep 17, 2013 1.070 1.120 1.070 1.110 2,400 +0.00(+0.00%)
Sep 16, 2013 1.080 1.110 1.078 1.110 4,183 +0.03(+2.78%)
Sep 13, 2013 1.110 1.140 1.070 1.080 6,700 -0.05(-4.42%)
Sep 12, 2013 1.120 1.140 1.060 1.130 7,000 -0.01(-0.88%)
Sep 11, 2013 1.111 1.140 1.100 1.140 4,000 +0.02(+1.79%)
Sep 10, 2013 1.138 1.138 1.081 1.120 2,200 +0.00(+0.00%)
Sep 09, 2013 1.100 1.120 1.100 1.120 15,600 +0.02(+1.82%)
Sep 05, 2013 1.150 1.100 1.100 1.100 41,200 +0.01(+0.92%)
Sep 04, 2013 1.090 1.140 1.050 1.090 4,500 -0.04(-3.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.