Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reflex Advanced Materials Corp (OP: RFLXF )

0.0656 +0.0008 (+1.23%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.1236 0.1400 0.1200 0.1350 13,260 +0.02(+18.53%)
Oct 30, 2023 0.0850 0.1287 0.0850 0.1139 87,409 -0.01(-8.73%)
Oct 27, 2023 0.1161 0.1300 0.1121 0.1248 1,775 +0.00(+4.00%)
Oct 26, 2023 0.1266 0.1266 0.1200 0.1200 3,550 -0.00(-0.91%)
Oct 25, 2023 0.0910 0.1267 0.0910 0.1211 10,200 -0.02(-12.31%)
Oct 24, 2023 0.1650 0.1650 0.1012 0.1381 16,290 +0.00(+1.69%)
Oct 23, 2023 0.1385 0.1394 0.1259 0.1358 22,659 +0.01(+6.09%)
Oct 20, 2023 0.1400 0.1400 0.1250 0.1280 59,770 -0.01(-9.22%)
Oct 19, 2023 0.1501 0.1501 0.1311 0.1410 9,910 -0.01(-6.00%)
Oct 18, 2023 0.1505 0.1505 0.1400 0.1500 19,351 -0.01(-6.89%)
Oct 17, 2023 0.1385 0.1611 0.1300 0.1611 29,767 +0.02(+15.24%)
Oct 16, 2023 0.1600 0.1544 0.1397 0.1398 47,446 -0.01(-8.87%)
Oct 13, 2023 0.1600 0.1600 0.1500 0.1534 8,246 -0.01(-8.85%)
Oct 12, 2023 0.1544 0.1683 0.1323 0.1683 8,700 +0.02(+12.27%)
Oct 11, 2023 0.1566 0.1604 0.1250 0.1499 42,611 -0.00(-1.38%)
Oct 10, 2023 0.1745 0.1745 0.1245 0.1520 46,500 +0.02(+16.92%)
Oct 09, 2023 0.1544 0.1550 0.1127 0.1300 44,480 -0.04(-22.20%)
Oct 06, 2023 0.1650 0.1800 0.1575 0.1671 22,135 +0.00(+1.95%)
Oct 05, 2023 0.1350 0.1646 0.1350 0.1639 8,272 -0.00(-0.67%)
Oct 04, 2023 0.1500 0.1800 0.1160 0.1650 9,491 +0.01(+5.77%)
Oct 03, 2023 0.1950 0.1950 0.1560 0.1560 11,250 -0.01(-3.53%)
Oct 02, 2023 0.1306 0.1834 0.1306 0.1617 22,938 +0.00(+2.99%)
Sep 29, 2023 0.1560 0.1577 0.1452 0.1570 33,451 -0.00(-2.36%)
Sep 28, 2023 0.1687 0.1687 0.1607 0.1608 2,465 -0.00(-2.72%)
Sep 27, 2023 0.1752 0.1800 0.1485 0.1653 12,631 -0.01(-4.17%)
Sep 26, 2023 0.1542 0.1815 0.1542 0.1725 56,929 +0.02(+12.30%)
Sep 25, 2023 0.1544 0.1544 0.1536 0.1536 47,885 -0.00(-0.58%)
Sep 22, 2023 0.1377 0.1545 0.1377 0.1545 22,740 +0.01(+10.36%)
Sep 21, 2023 0.1370 0.1430 0.1335 0.1400 115,254 -0.00(-2.10%)
Sep 20, 2023 0.1370 0.1690 0.1370 0.1430 57,517 -0.01(-4.67%)
Sep 19, 2023 0.1450 0.1674 0.1430 0.1500 17,448 +0.00(+1.42%)
Sep 18, 2023 0.1400 0.1715 0.1400 0.1479 66,600 -0.01(-4.58%)
Sep 15, 2023 0.1400 0.1772 0.1400 0.1550 15,715 -0.01(-3.13%)
Sep 14, 2023 0.1689 0.1832 0.1500 0.1600 49,666 -0.00(-0.56%)
Sep 13, 2023 0.2100 0.2100 0.1550 0.1609 47,680 -0.02(-10.61%)
Sep 12, 2023 0.1730 0.1950 0.1634 0.1800 34,556 -0.01(-2.70%)
Sep 11, 2023 0.1775 0.1950 0.1700 0.1850 22,969 +0.01(+4.23%)
Sep 08, 2023 0.1888 0.1888 0.1700 0.1775 57,043 -0.01(-2.74%)
Sep 07, 2023 0.1620 0.1950 0.1620 0.1825 49,039 +0.00(+1.39%)
Sep 06, 2023 0.2000 0.2000 0.1665 0.1800 8,660 -0.01(-5.26%)
Sep 05, 2023 0.1900 0.1922 0.1850 0.1900 14,821 +0.01(+2.70%)
Sep 01, 2023 0.1851 0.1957 0.1806 0.1850 58,630 -0.01(-3.50%)
Aug 31, 2023 0.1800 0.2007 0.1800 0.1917 73,846 -0.00(-1.74%)
Aug 30, 2023 0.2200 0.2200 0.1847 0.1951 30,062 -0.01(-3.80%)
Aug 29, 2023 0.1950 0.2176 0.1847 0.2028 56,534 +0.00(+1.55%)
Aug 28, 2023 0.1786 0.2300 0.1786 0.1997 53,612 -0.03(-12.26%)
Aug 25, 2023 0.1620 0.2331 0.1620 0.2276 101,244 +0.01(+3.03%)
Aug 24, 2023 0.1912 0.2336 0.1912 0.2209 34,130 -0.01(-3.96%)
Aug 23, 2023 0.2018 0.2300 0.1800 0.2300 163,810 +0.04(+17.95%)
Aug 22, 2023 0.1620 0.2148 0.1620 0.1950 67,205 -0.01(-4.74%)
Aug 21, 2023 0.1950 0.2100 0.1875 0.2047 70,722 +0.01(+6.23%)
Aug 18, 2023 0.2040 0.2040 0.1800 0.1927 38,725 +0.01(+7.06%)
Aug 17, 2023 0.1800 0.2060 0.1800 0.1800 43,938 -0.01(-4.61%)
Aug 16, 2023 0.2406 0.2406 0.1800 0.1887 59,256 -0.01(-2.98%)
Aug 15, 2023 0.2156 0.2186 0.1800 0.1945 47,021 +0.01(+2.91%)
Aug 14, 2023 0.1890 0.2187 0.1890 0.1890 109,439 -0.03(-13.58%)
Aug 11, 2023 0.2155 0.2310 0.2000 0.2187 39,983 +0.02(+9.35%)
Aug 10, 2023 0.2000 0.2200 0.1880 0.2000 187,629 +0.01(+5.26%)
Aug 09, 2023 0.1973 0.2055 0.1900 0.1900 68,651 -0.00(-1.04%)
Aug 08, 2023 0.2223 0.2223 0.1900 0.1920 166,652 -0.04(-15.42%)
Aug 07, 2023 0.2200 0.2396 0.1980 0.2270 267,447 +0.00(+0.22%)
Aug 04, 2023 0.2514 0.2652 0.2200 0.2265 180,855 -0.01(-5.62%)
Aug 03, 2023 0.2851 0.2851 0.2400 0.2400 336,781 -0.04(-14.62%)
Aug 02, 2023 0.2800 0.2948 0.2800 0.2811 191,099 -0.01(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.