Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Flint Telecom Grp Inc (FLTT)

$ 0.0001   -0.00005 (-33.33%) Volume: 100k 2:52 PM EST 16-Feb-2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/16/18 0.0001 0.0001 0.0001 0.0001 100,000 -0.00005 -33.33% 0.0001 10.00 1
02/15/18 N/A N/A N/A 0.00015 0 N/A 0.00% 0.00015 N/A N/A
02/14/18 0.00015 0.00015 0.00015 0.00015 1,875 -0.00005 -25.00% 0.00015 0.28 1
02/13/18 N/A N/A N/A 0.0002 0 N/A 0.00% 0.0002 N/A N/A
02/12/18 0.0002 0.0002 0.0002 0.0002 100,002 0.00001 5.26% 0.0002 20.00 2
02/09/18 N/A N/A N/A 0.00019 2 0.00 0.00% 0.00019 N/A 1
02/08/18 0.00019 0.00019 0.00019 0.00019 1,000 0.00009 90.00% 0.00019 0.19 1
02/07/18 0.00015 0.00019 0.0001 0.0001 1,171,500 -0.00009 -47.37% 0.0001 117.15 4
02/06/18 0.0002 0.0002 0.0001 0.00019 480,000 0.00009 90.00% 0.00019 49.92 3
02/05/18 N/A N/A N/A 0.0001 2 0.00 0.00% 0.0001 N/A 1
02/02/18 0.0002 0.0002 0.0001 0.0001 776,000 0.00 0.00% 0.0001 155.20 4
02/01/18 0.0001 0.0001 0.0001 0.0001 10,668,251 -0.0002 -66.67% 0.0001 1.07k 5
01/31/18 N/A N/A N/A 0.0003 1 0.00 0.00% 0.0003 N/A 1
01/30/18 0.0003 0.0003 0.0001 0.0003 1,250,002 0.00 0.00% 0.0003 175.00 4
01/29/18 0.0001 0.0003 0.0001 0.0003 1,127,500 0.0002 200.00% 0.0003 113.88 2
01/26/18 N/A N/A N/A 0.0001 0 N/A 0.00% 0.0001 N/A N/A
01/25/18 N/A N/A N/A 0.0001 0 N/A 0.00% 0.0001 N/A N/A
01/24/18 N/A N/A N/A 0.0001 1 0.00 0.00% 0.0001 N/A 1
01/23/18 N/A N/A N/A 0.0001 7 0.00 0.00% 0.0001 N/A 1
01/22/18 0.0001 0.0001 0.0001 0.0001 1,010 0.00 0.00% 0.0001 0.10 2