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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 30, 2014 1.310 1.360 1.260 1.280 75,734 -0.05(-3.76%)
Sep 29, 2014 1.210 1.390 1.190 1.330 321,354 +0.05(+3.91%)
Sep 26, 2014 1.359 1.430 1.260 1.280 40,573 -0.09(-6.57%)
Sep 25, 2014 1.360 1.400 1.230 1.370 158,131 +0.03(+2.24%)
Sep 24, 2014 1.360 1.360 1.200 1.340 100,235 +0.06(+4.69%)
Sep 23, 2014 1.280 1.400 1.170 1.280 115,087 +0.01(+0.79%)
Sep 22, 2014 1.300 1.480 1.260 1.270 189,085 -0.02(-1.55%)
Sep 19, 2014 1.450 1.460 1.180 1.290 483,299 -0.15(-10.42%)
Sep 18, 2014 1.580 1.580 1.430 1.440 172,737 -0.17(-10.56%)
Sep 17, 2014 1.630 1.630 1.530 1.610 30,508 +0.03(+1.90%)
Sep 16, 2014 1.530 1.670 1.475 1.580 250,382 +0.06(+3.95%)
Sep 15, 2014 1.500 1.533 1.410 1.520 79,911 +0.08(+5.34%)
Sep 12, 2014 1.490 1.500 1.440 1.443 92,644 -0.06(-3.80%)
Sep 11, 2014 1.510 1.510 1.460 1.500 51,567 +0.00(+0.00%)
Sep 10, 2014 1.500 1.540 1.450 1.500 272,555 -0.01(-0.66%)
Sep 09, 2014 1.600 1.600 1.500 1.510 193,849 -0.06(-3.82%)
Sep 08, 2014 1.650 1.720 1.560 1.570 146,329 +0.02(+1.29%)
Sep 05, 2014 1.636 1.620 1.550 1.550 132,238 -0.07(-4.32%)
Sep 04, 2014 1.630 1.670 1.610 1.620 99,203 +0.04(+2.53%)
Sep 03, 2014 1.730 1.730 1.550 1.580 211,490 -0.12(-7.06%)
Sep 02, 2014 1.700 1.770 1.660 1.700 370,999 +0.01(+0.60%)
Aug 29, 2014 1.650 1.690 1.690 1.690 667,300 +0.07(+4.32%)
Aug 28, 2014 1.587 1.680 1.550 1.620 186,183 +0.04(+2.53%)
Aug 27, 2014 1.620 1.662 1.560 1.580 150,711 -0.04(-2.47%)
Aug 26, 2014 1.640 1.700 1.610 1.620 238,558 -0.01(-0.61%)
Aug 25, 2014 1.800 1.800 1.630 1.630 537,861 -0.12(-6.86%)
Aug 22, 2014 1.890 1.930 1.721 1.750 879,636 -0.04(-2.23%)
Aug 21, 2014 1.770 1.840 1.670 1.790 411,336 +0.02(+1.13%)
Aug 20, 2014 1.680 1.840 1.610 1.770 975,552 +0.05(+2.91%)
Aug 19, 2014 1.500 1.800 1.470 1.720 2,039,455 +0.18(+11.69%)
Aug 18, 2014 1.270 1.550 1.270 1.540 1,183,461 +0.29(+23.20%)
Aug 15, 2014 1.320 1.400 1.243 1.250 714,260 +0.07(+6.32%)
Aug 14, 2014 1.182 1.250 1.143 1.176 177,333 -0.04(-3.63%)
Aug 13, 2014 1.170 1.290 1.150 1.220 132,990 -0.02(-1.61%)
Aug 12, 2014 1.300 1.300 1.190 1.240 75,615 -0.02(-1.73%)
Aug 11, 2014 1.290 1.330 1.200 1.262 233,036 +0.02(+1.76%)
Aug 08, 2014 1.190 1.270 1.140 1.240 103,625 +0.02(+1.64%)
Aug 07, 2014 1.190 1.250 1.130 1.220 99,382 +0.04(+3.39%)
Aug 06, 2014 1.230 1.260 1.120 1.180 320,914 -0.09(-7.09%)
Aug 05, 2014 1.340 1.340 1.230 1.270 196,253 -0.02(-1.55%)
Aug 04, 2014 1.320 1.440 1.240 1.290 726,486 -0.09(-6.52%)
Aug 01, 2014 1.500 1.600 1.350 1.380 1,146,038 -0.01(-0.72%)
Jul 31, 2014 1.300 1.500 1.210 1.390 916,919 +0.09(+6.89%)
Jul 30, 2014 1.140 1.440 1.110 1.300 1,537,254 +0.20(+18.22%)
Jul 29, 2014 1.340 1.420 1.100 1.100 1,083,393 -0.27(-19.71%)
Jul 28, 2014 1.030 1.400 1.000 1.370 986,408 +0.32(+30.48%)
Jul 25, 2014 1.060 1.150 1.010 1.050 288,823 -0.02(-1.87%)
Jul 24, 2014 1.130 1.130 1.000 1.070 195,507 -0.06(-5.31%)
Jul 23, 2014 1.240 1.240 0.9600 1.130 485,804 -0.09(-7.38%)
Jul 22, 2014 1.360 1.500 1.170 1.220 2,082,726 +0.05(+4.27%)
Jul 21, 2014 0.7700 1.180 0.7700 1.170 1,196,446 +0.37(+46.07%)
Jul 18, 2014 0.7500 0.8580 0.7200 0.8010 175,500 -0.00(-0.50%)
Jul 17, 2014 0.8200 0.8200 0.7443 0.8050 108,365 -0.01(-0.62%)
Jul 16, 2014 0.6801 0.9700 0.6801 0.8100 900,902 +0.09(+12.50%)
Jul 15, 2014 0.7200 0.7700 0.6200 0.7200 12,030 -0.03(-3.95%)
Jul 14, 2014 0.7500 0.8000 0.7496 0.7496 35,502 +0.01(+1.30%)
Jul 11, 2014 0.7828 0.8028 0.7400 0.7400 7,251 -0.02(-2.63%)
Jul 10, 2014 0.8184 0.8560 0.7528 0.7600 17,109 -0.09(-10.71%)
Jul 09, 2014 0.8300 0.8600 0.7801 0.8512 5,745 -0.01(-1.02%)
Jul 08, 2014 0.8500 0.8600 0.8107 0.8600 3,739 +0.02(+2.38%)
Jul 07, 2014 0.8400 0.8500 0.7525 0.8400 11,501 +0.00(+0.01%)
Jul 03, 2014 0.8600 0.8399 0.8399 0.8399 11,200 -0.02(-2.34%)
Jul 02, 2014 0.8700 0.8700 0.8492 0.8600 14,847 +0.03(+3.61%)
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.