Daily Pre-Market Movers
Receive our daily pre-market mover email, free.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Flint Telecom Grp Inc (FLTT)

$ 0.0018 0.00 (0.00%) Volume: 50k 9:30 AM EDT Aug 17, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/17/18 0.0018 0.0018 0.0018 0.0018 50k 0.00 0.00% 0.0018 90.00 1
08/16/18 0.0017 0.002 0.0016 0.0018 8.3m 0.00 0.00% 0.0018 14.31k 47
08/15/18 0.0021 0.0025 0.0017 0.0018 57.14m -0.0004 -18.18% 0.0018 119.83k 167
08/14/18 0.0018 0.0024 0.0017 0.0022 25.87m 0.0004 22.22% 0.0022 52.57k 99
08/13/18 0.0017 0.0019 0.0017 0.0018 10.14m 0.00 0.00% 0.0018 18.23k 36
08/10/18 0.0014 0.002 0.0014 0.0018 36.07m 0.0003 20.00% 0.0018 57.13k 96
08/09/18 0.0014 0.0017 0.0014 0.0015 11.58m 0.00 0.00% 0.0015 16.58k 27
08/08/18 0.0015 0.0015 0.0014 0.0015 7.9m -0.0001 -6.25% 0.0015 11.09k 20
08/07/18 0.0017 0.0017 0.0014 0.0016 4.29m -0.0001 -5.88% 0.0016 6.73k 17
08/06/18 0.0016 0.0018 0.0014 0.0017 15.89m 0.0001 6.25% 0.0017 25.02k 37
08/03/18 0.0018 0.0018 0.0014 0.0016 10.58m -0.0002 -11.11% 0.0016 16k 30
08/02/18 0.0018 0.0018 0.0015 0.0018 18.01m 0.00001 0.56% 0.0018 28.62k 50
08/01/18 0.002 0.0021 0.0016 0.00179 9.99m -0.00011 -5.79% 0.00179 17.95k 58
07/31/18 0.0016 0.0021 0.0015 0.0019 42.25m 0.0003 18.75% 0.0019 77.32k 104
07/30/18 0.00136 0.0017 0.0013 0.0016 42.34m 0.0003 23.08% 0.0016 65.63k 95
07/27/18 0.0015 0.0016 0.0012 0.0013 28.76m 0.00 0.00% 0.0013 40.46k 109
07/26/18 0.0003 0.0015 0.0003 0.0013 152.69m 0.0011 550.00% 0.0013 142.61k 219
07/25/18 N/A N/A N/A 0.0002 2 0.00 0.00% 0.0002 N/A 2
07/24/18 N/A N/A N/A 0.0002 0 N/A 0.00% 0.0002 N/A N/A
07/23/18 N/A N/A N/A 0.0002 0 N/A 0.00% 0.0002 N/A N/A
07/20/18 0.0002 0.0002 0.0002 0.0002 60.05k 0.00 0.00% 0.0002 12.01 1
07/19/18 N/A N/A N/A 0.0002 0 N/A 0.00% 0.0002 N/A N/A
07/18/18 N/A N/A N/A 0.0002 0 N/A 0.00% 0.0002 N/A N/A
07/17/18 N/A N/A N/A 0.0002 0 N/A 0.00% 0.0002 N/A N/A