Flint Corporation Historical Data - FLNT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Flint Corporation (FLNT)

0.025

-0.005

(-16.67%)

Closed November 23 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-16.6666666667	0.03	0.035	0.025	23640	0.03008883	CS
4	0	0	0.025	0.035	0.02	85755	0.02996594	CS
12	0	0	0.025	0.035	0.02	48158	0.02842405	CS
26	-0.005	-16.6666666667	0.03	0.035	0.02	60947	0.02879644	CS
52	0	0	0.025	0.065	0.02	131418	0.03704661	CS
156	-0.025	-50	0.05	0.065	0.02	98936	0.03689948	CS
260	-0.025	-50	0.05	0.065	0.02	98936	0.03689948	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732315200	0.025	-0.005	-16.67	0.025	0.025	0.025	28000
1732228800	0.03	0	0.00	0.035	0.035	0.025	26000
1732142400	0.03	0.005	20.00	0.03	0.03	0.03	14000
1732056000	0.025	-0.01	-28.57	0.025	0.025	0.025	1300
1731969600	0.035	0.005	16.67	0.035	0.035	0.035	3400
1731710400	0.03	-0.005	-14.29	0.03	0.03	0.03	73500
1731624000	0.035	0	0.00	0.035	0.035	0.035	70
1731537600	0.035	0	0.00	0.03	0.035	0.03	62910
1731451200	0.035	0	0.00	0.03	0.035	0.03	136400
1731364800	0.035	0.005	16.67	0.035	0.035	0.035	232849
1731105600	0.03	0.005	20.00	0.03	0.035	0.03	133760
1731019200	0.025	-0.005	-16.67	0.025	0.025	0.025	8000
1730932800	0.03	0	0.00	0.025	0.03	0.025	11000
1730846400	0.03	0.01	50.00	0.025	0.03	0.025	675000
1730760000	0.02	0	0.00	0.02	0.03	0.02	16000
1730497200	0.02	-0.005	-20.00	0.02	0.02	0.02	11006
1730410800	0.025	0	0.00	0.025	0.025	0.025	74800
1730324400	0.025	0.005	25.00	0.025	0.025	0.025	43000
1730238000	0.02	-0.005	-20.00	0.025	0.025	0.02	74100
1730151600	0.025	0	0.00	0.025	0.025	0.025	110000
1729892400	0.025	0	0.00	0.025	0.025	0.025	8000
1729806000	0.025	0	0.00	0.025	0.025	0.025	99805
1729719600	0.025	0	0.00	0.025	0.025	0.025	52519
1729633200	0.025	0	0.00	0.025	0.025	0.025	8010
1729546800	0.025	0	0.00	0.025	0.025	0.025	0
1729287600	0.025	0	0.00	0.025	0.025	0.025	0
1729201200	0.025	0	0.00	0.025	0.025	0.025	35000
1729114800	0.025	0	0.00	0.025	0.025	0.025	74800
1729028400	0.025	-0.005	-16.67	0.025	0.025	0.025	2546
1728682800	0.03	0.005	20.00	0.03	0.03	0.03	1000
1728596400	0.025	0	0.00	0.025	0.025	0.025	0
1728510000	0.025	0	0.00	0.025	0.025	0.025	6
1728423600	0.025	0	0.00	0.025	0.025	0.025	52000
1728337200	0.025	0	0.00	0.03	0.03	0.025	6939
1728078000	0.025	0	0.00	0.02	0.03	0.02	87617
1727991600	0.025	-0.005	-16.67	0.02	0.025	0.02	62500
1727905200	0.03	0.005	20.00	0.03	0.03	0.03	9000
1727818800	0.025	0	0.00	0.025	0.025	0.025	70000
1727732400	0.025	0	0.00	0.025	0.025	0.025	58000
1727473200	0.025	0	0.00	0.025	0.025	0.025	4000
1727386800	0.025	0	0.00	0.025	0.025	0.025	0
1727300400	0.025	0	0.00	0.025	0.025	0.025	0
1727214000	0.025	0	0.00	0.03	0.03	0.025	6500
1727127600	0.025	-0.005	-16.67	0.03	0.03	0.025	37500
1726868400	0.03	0.005	20.00	0.025	0.03	0.025	63000
1726782000	0.025	0	0.00	0.025	0.025	0.025	0
1726695600	0.025	0	0.00	0.025	0.025	0.025	4000
1726609200	0.025	-0.005	-16.67	0.025	0.03	0.025	59000
1726522800	0.03	0	0.00	0.03	0.03	0.03	500
1726263600	0.03	0.005	20.00	0.025	0.03	0.025	32100
1726177200	0.025	-0.005	-16.67	0.02	0.025	0.02	47000
1726090800	0.03	0	0.00	0.025	0.03	0.02	53109
1726004400	0.03	0.01	50.00	0.03	0.03	0.03	61000
1725918000	0.02	0	0.00	0.02	0.02	0.02	0
1725658800	0.02	-0.005	-20.00	0.025	0.025	0.02	15300
1725572400	0.025	0	0.00	0.025	0.025	0.025	2000
1725486000	0.025	0	0.00	0.025	0.025	0.025	7000
1725399600	0.025	0	0.00	0.025	0.025	0.025	0
1725054000	0.025	0	0.00	0.025	0.025	0.025	31000
1724967600	0.025	0	0.00	0.025	0.025	0.025	141000
1724881200	0.025	0	0.00	0.025	0.025	0.025	9000
1724794800	0.025	0	0.00	0.025	0.025	0.025	89000
1724708400	0.025	0	0.00	0.025	0.025	0.025	0
1724449200	0.025	0	0.00	0.03	0.03	0.025	36000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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