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

Reflex Advanced Materials Corp (OP: RFLXF )

0.0648 UNCHANGED
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 5, 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 (%)
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%)
Aug 01, 2023 0.2800 0.3500 0.2800 0.2900 172,137 -0.01(-2.06%)
Jul 31, 2023 0.3000 0.3100 0.2840 0.2961 226,048 -0.01(-2.57%)
Jul 28, 2023 0.3000 0.3190 0.3000 0.3039 108,203 -0.00(-0.36%)
Jul 27, 2023 0.3131 0.3299 0.3050 0.3050 134,567 -0.01(-2.65%)
Jul 26, 2023 0.3300 0.3300 0.3067 0.3133 190,567 -0.00(-0.57%)
Jul 25, 2023 0.3000 0.3289 0.3000 0.3151 112,521 -0.00(-1.53%)
Jul 24, 2023 0.3499 0.3500 0.3142 0.3200 163,268 +0.01(+3.56%)
Jul 21, 2023 0.3500 0.3500 0.3025 0.3090 70,523 +0.00(+1.18%)
Jul 20, 2023 0.3000 0.3325 0.3000 0.3054 75,972 -0.00(-0.68%)
Jul 19, 2023 0.3500 0.3500 0.3025 0.3075 125,608 -0.01(-3.91%)
Jul 18, 2023 0.3136 0.3300 0.3050 0.3200 289,588 +0.00(+1.33%)
Jul 17, 2023 0.3500 0.3500 0.3100 0.3158 140,198 +0.00(+1.51%)
Jul 14, 2023 0.3100 0.3400 0.3100 0.3111 113,093 -0.00(-0.48%)
Jul 13, 2023 0.3500 0.3500 0.3101 0.3126 156,759 -0.02(-4.81%)
Jul 12, 2023 0.3500 0.3500 0.3150 0.3284 325,751 -0.00(-0.12%)
Jul 11, 2023 0.3484 0.3500 0.3197 0.3288 224,829 +0.00(+1.20%)
Jul 10, 2023 0.3500 0.3500 0.3154 0.3249 247,243 -0.02(-4.97%)
Jul 07, 2023 0.3000 0.3500 0.3000 0.3419 768,566 +0.03(+8.09%)
Jul 06, 2023 0.3196 0.3500 0.3125 0.3163 214,616 +0.01(+2.03%)
Jul 05, 2023 0.3280 0.3300 0.3044 0.3100 131,724 -0.00(-0.32%)
Jul 03, 2023 0.3100 0.3300 0.2988 0.3110 154,308 -0.00(-1.27%)
Jun 30, 2023 0.3398 0.3398 0.3100 0.3150 236,096 +0.00(+0.38%)
Jun 29, 2023 0.3300 0.3300 0.2975 0.3138 160,853 +0.02(+5.48%)
Jun 28, 2023 0.3500 0.3500 0.2890 0.2975 155,383 +0.00(+0.17%)
Jun 27, 2023 0.2600 0.2970 0.2600 0.2970 200,659 +0.03(+10.00%)
Jun 26, 2023 0.3256 0.3256 0.2700 0.2700 151,370 -0.02(-6.25%)
Jun 23, 2023 0.3300 0.3300 0.2764 0.2880 272,878 -0.00(-0.69%)
Jun 22, 2023 0.2925 0.3015 0.2800 0.2900 163,166 +0.01(+1.75%)
Jun 21, 2023 0.2776 0.3000 0.2776 0.2850 265,063 +0.01(+2.85%)
Jun 20, 2023 0.2700 0.3000 0.2600 0.2771 310,394 -0.00(-1.04%)
Jun 16, 2023 0.2900 0.3000 0.2652 0.2800 271,505 +0.01(+2.19%)
Jun 15, 2023 0.2856 0.3000 0.2700 0.2740 121,108 -0.00(-0.72%)
Jun 14, 2023 0.2803 0.3000 0.2700 0.2760 150,051 -0.01(-2.23%)
Jun 13, 2023 0.2968 0.3000 0.2700 0.2823 147,622 +0.00(+0.82%)
Jun 12, 2023 0.3500 0.3500 0.2774 0.2800 162,703 -0.00(-0.39%)
Jun 09, 2023 0.2926 0.2968 0.2811 0.2811 158,190 -0.00(-1.37%)
Jun 08, 2023 0.2500 0.3000 0.2500 0.2850 182,740 +0.01(+2.96%)
Jun 07, 2023 0.2520 0.3100 0.2520 0.2768 115,470 -0.02(-7.11%)
Jun 06, 2023 0.3080 0.3080 0.2800 0.2980 200,002 -0.01(-2.30%)
Jun 05, 2023 0.2100 0.3200 0.2100 0.3050 309,454 +0.07(+27.08%)
Jun 02, 2023 0.2124 0.2400 0.2044 0.2400 127,352 +0.02(+9.44%)
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.