Flint Corporation Historical Data - FLNT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Flint Corporation (FLNT)
Flint Corporation (FLNT) Historical

Flint Corporation (FLNT)

0.025

0.00

(0.00%)

Closed 06 July 6:12AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.025	0.03	0.025	30267	0.025	CS
4	-0.005	-16.6666666667	0.03	0.035	0.025	58024	0.02951098	CS
12	0	0	0.025	0.035	0.025	76402	0.02876223	CS
26	0	0	0.025	0.065	0.025	228637	0.03941132	CS
52	-0.01	-28.5714285714	0.035	0.065	0.025	148224	0.03739706	CS
156	-0.025	-50	0.05	0.065	0.025	123424	0.03807493	CS
260	-0.025	-50	0.05	0.065	0.025	123424	0.03807493	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720215600	0.025	0	0.00	0.03	0.03	0.025	7500
1720129200	0.025	0	0.00	0.025	0.025	0.025	3000
1720042800	0.025	0	0.00	0.025	0.025	0.025	0
1719956400	0.025	0	0.00	0.025	0.025	0.025	71300
1719610800	0.025	-0.005	-16.67	0.025	0.025	0.025	16500
1719524400	0.03	0	0.00	0.03	0.03	0.03	7000
1719438000	0.03	0	0.00	0.03	0.03	0.03	0
1719351600	0.03	0	0.00	0.03	0.03	0.03	0
1719265200	0.03	0	0.00	0.025	0.03	0.025	114000
1719006000	0.03	0	0.00	0.03	0.03	0.03	41150
1718919600	0.03	0	0.00	0.03	0.03	0.03	20000
1718833200	0.03	0	0.00	0.03	0.03	0.03	44000
1718746800	0.03	0	0.00	0.03	0.03	0.03	91000
1718660400	0.03	0	0.00	0.03	0.03	0.03	10000
1718401200	0.03	0	0.00	0.03	0.03	0.03	51300
1718314800	0.03	0	0.00	0.03	0.03	0.03	54000
1718228400	0.03	0	0.00	0.035	0.035	0.03	88090
1718142000	0.03	0	0.00	0.03	0.03	0.025	211045
1718055600	0.03	0	0.00	0.03	0.03	0.03	27000
1717796400	0.03	0	0.00	0.03	0.03	0.03	79000
1717710000	0.03	0	0.00	0.03	0.03	0.03	13500
1717623600	0.03	0	0.00	0.03	0.03	0.03	96000
1717537200	0.03	0	0.00	0.025	0.03	0.025	175000
1717450800	0.03	0	0.00	0.035	0.035	0.03	12000
1717191600	0.03	0	0.00	0.03	0.03	0.03	75000
1717105200	0.03	0	0.00	0.03	0.03	0.03	6000
1717018800	0.03	0	0.00	0.035	0.035	0.03	17250
1716932400	0.03	0	0.00	0.03	0.03	0.03	164000
1716846000	0.03	0	0.00	0.03	0.03	0.03	68394
1716586800	0.03	0	0.00	0.03	0.03	0.03	100
1716500400	0.03	0	0.00	0.03	0.03	0.03	0
1716414000	0.03	0	0.00	0.03	0.03	0.025	227098
1716327600	0.03	0	0.00	0.03	0.03	0.025	988917
1715982000	0.03	0.005	20.00	0.025	0.03	0.025	107000
1715895600	0.025	0	0.00	0.03	0.03	0.025	121000
1715809200	0.025	-0.005	-16.67	0.025	0.03	0.025	7568
1715722800	0.03	0.005	20.00	0.025	0.03	0.025	21000
1715636400	0.025	0	0.00	0.025	0.025	0.025	34000
1715377200	0.025	0	0.00	0.025	0.025	0.025	27000
1715290800	0.025	0	0.00	0.025	0.03	0.025	80829
1715204400	0.025	0	0.00	0.025	0.025	0.025	17000
1715118000	0.025	0	0.00	0.025	0.025	0.025	3000
1715031600	0.025	0	0.00	0.025	0.025	0.025	20100
1714772400	0.025	0	0.00	0.025	0.025	0.025	47000
1714686000	0.025	0	0.00	0.03	0.03	0.025	81000
1714599600	0.025	0	0.00	0.025	0.025	0.025	15000
1714513200	0.025	0	0.00	0.025	0.025	0.025	6000
1714426800	0.025	0	0.00	0.025	0.025	0.025	400861
1714167600	0.025	0	0.00	0.025	0.025	0.025	0
1714081200	0.025	-0.005	-16.67	0.025	0.025	0.025	30000
1713994800	0.03	0	0.00	0.025	0.03	0.025	10000
1713908400	0.03	0	0.00	0.03	0.03	0.03	45000
1713822000	0.03	0	0.00	0.03	0.03	0.03	500
1713562800	0.03	0	0.00	0.03	0.03	0.03	0
1713476400	0.03	0.005	20.00	0.03	0.03	0.03	117000
1713390000	0.025	-0.005	-16.67	0.025	0.025	0.025	1000
1713303600	0.03	0.005	20.00	0.03	0.03	0.025	8040
1713217200	0.025	0	0.00	0.025	0.025	0.025	350
1712958000	0.025	0	0.00	0.025	0.025	0.025	1000
1712871600	0.025	-0.005	-16.67	0.025	0.025	0.025	11000
1712785200	0.03	0	0.00	0.03	0.03	0.03	0
1712698800	0.03	0	0.00	0.025	0.03	0.025	20642
1712612400	0.03	0	0.00	0.03	0.03	0.03	59000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions