FLINDERS RESOURCES $0.43

up +0.02


21/5/2013 03:21 PM  |  OTC : FLNXF  |  Industries : Manufacturing / Other Electrical Equipment and Component Manufacturing
Type:

FLNXF historical data

Date Open High Low Close Volume
5/20/2013 0.40 0.41 0.40 0.41 27
5/17/2013 0.41 0.42 0.41 0.41 35
5/16/2013 0.43 0.43 0.43 0.43 22
5/15/2013 0.43 0.43 0.43 0.43 201
5/14/2013 0.45 0.47 0.43 0.43 78
5/13/2013 0.47 0.47 0.44 0.44 15
5/10/2013 0.47 0.47 0.43 0.43 90
5/9/2013 0.46 0.46 0.46 0.46 10
5/8/2013 0.48 0.48 0.46 0.48 160
5/7/2013 0.46 0.46 0.46 0.46 0
5/6/2013 0.43 0.48 0.43 0.46 302
5/3/2013 0.42 0.45 0.42 0.43 98
5/2/2013 0.43 0.43 0.43 0.43 50
5/1/2013 0.40 0.40 0.40 0.40 145
4/30/2013 0.41 0.45 0.39 0.40 630
4/29/2013 0.45 0.45 0.45 0.45 105
4/26/2013 0.43 0.48 0.42 0.45 220
4/25/2013 0.39 0.44 0.39 0.42 175
4/24/2013 0.38 0.39 0.37 0.37 148
4/23/2013 0.37 0.39 0.36 0.38 420
4/22/2013 0.40 0.40 0.38 0.38 110
4/19/2013 0.39 0.39 0.39 0.39 60
4/18/2013 0.40 0.41 0.37 0.39 356
4/17/2013 0.41 0.42 0.39 0.40 839
4/16/2013 0.44 0.49 0.42 0.46 222
4/15/2013 0.52 0.53 0.38 0.44 1357
4/12/2013 0.54 0.54 0.50 0.52 121
4/11/2013 0.53 0.53 0.52 0.52 40
4/10/2013 0.53 0.54 0.53 0.54 305
4/9/2013 0.53 0.55 0.51 0.52 246
4/8/2013 0.53 0.57 0.52 0.53 120
4/5/2013 0.49 0.50 0.49 0.49 230
4/4/2013 0.50 0.50 0.48 0.49 574
4/3/2013 0.49 0.58 0.48 0.50 322
4/2/2013 0.51 0.51 0.49 0.49 156
4/1/2013 0.51 0.51 0.49 0.50 145
3/28/2013 0.51 0.53 0.51 0.51 80
3/27/2013 0.51 0.52 0.49 0.52 309
3/26/2013 0.52 0.52 0.50 0.52 257
3/25/2013 0.54 0.54 0.50 0.51 155
3/22/2013 0.54 0.55 0.53 0.53 155
3/21/2013 0.54 0.56 0.54 0.56 90
3/20/2013 0.57 0.57 0.55 0.55 270
3/19/2013 0.59 0.60 0.55 0.55 1104
3/18/2013 0.62 0.62 0.59 0.59 141
3/15/2013 0.60 0.61 0.59 0.59 331
3/14/2013 0.60 0.60 0.59 0.59 212
3/13/2013 0.63 0.64 0.62 0.63 106
3/12/2013 0.65 0.65 0.60 0.64 348
3/11/2013 0.65 0.65 0.61 0.65 477
3/8/2013 0.61 0.65 0.61 0.63 389
3/7/2013 0.67 0.67 0.60 0.61 931
3/6/2013 0.58 0.68 0.57 0.68 428
3/5/2013 0.66 0.66 0.57 0.58 943
3/4/2013 0.67 0.68 0.65 0.68 45
3/1/2013 0.65 0.65 0.65 0.65 182
2/28/2013 0.64 0.70 0.64 0.66 444
2/27/2013 0.70 0.70 0.64 0.65 141
2/26/2013 0.65 0.74 0.65 0.71 458
2/25/2013 0.77 0.77 0.65 0.65 510
2/22/2013 0.82 0.82 0.76 0.76 145
2/21/2013 0.75 0.83 0.75 0.75 50
2/20/2013 0.82 0.84 0.75 0.75 885
2/19/2013 0.93 0.94 0.88 0.88 840
2/15/2013 0.97 0.98 0.95 0.95 27
2/14/2013 0.97 0.99 0.96 0.96 87
2/13/2013 0.98 0.98 0.96 0.97 128
2/12/2013 0.99 1.00 0.96 1.00 277
2/11/2013 0.99 1.01 0.98 1.00 407
2/8/2013 1.04 1.04 0.99 1.03 110
2/7/2013 1.00 1.01 1.00 1.01 129
2/6/2013 1.05 1.07 0.99 1.00 211
2/5/2013 1.09 1.09 1.04 1.04 55
2/4/2013 1.00 1.09 1.00 1.02 101
2/1/2013 1.04 1.04 0.97 0.98 660
1/31/2013 1.06 1.06 1.01 1.03 352
1/30/2013 1.09 1.09 1.03 1.05 347
1/29/2013 1.08 1.08 1.03 1.04 334
1/28/2013 1.10 1.12 1.08 1.08 238
1/25/2013 1.09 1.10 1.07 1.08 114
1/24/2013 1.11 1.12 1.09 1.10 248
1/23/2013 1.19 1.19 1.10 1.12 380
1/22/2013 1.24 1.24 1.18 1.21 165
1/18/2013 1.24 1.27 1.21 1.27 303
1/17/2013 1.24 1.27 1.22 1.23 260
1/16/2013 1.26 1.26 1.24 1.24 360
1/15/2013 1.18 1.21 1.15 1.19 411
1/14/2013 1.19 1.19 1.16 1.16 33
1/11/2013 1.18 1.18 1.14 1.14 205
1/10/2013 1.15 1.17 1.15 1.16 261
1/9/2013 1.23 1.23 1.18 1.18 141
1/8/2013 1.21 1.23 1.21 1.22 27
1/7/2013 1.23 1.25 1.23 1.24 42
1/4/2013 1.23 1.23 1.21 1.22 320
1/3/2013 1.18 1.27 1.16 1.23 513
1/2/2013 1.11 1.16 1.11 1.15 129
12/31/2012 1.09 1.11 1.04 1.11 187
12/28/2012 1.17 1.17 1.15 1.15 124
12/27/2012 1.09 1.14 1.09 1.14 145
12/26/2012 1.00 1.00 1.00 1.00 0
Marketplace
Trading Center