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

Reflex Advanced Materials Corp (OP: RFLXF )

0.0650 -0.0070 (-9.72%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 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 (%)
Apr 30, 2024 0.0910 10,067 +0.00(+5.45%)
Apr 29, 2024 0.0863 0.0863 0.0863 0.0863 2,055 -0.01(-9.25%)
Apr 26, 2024 0.0951 0.0951 0.0951 0.0951 2,051 +0.02(+31.90%)
Apr 25, 2024 0.0721 0.0721 0.0721 0.0721 700 -0.01(-16.36%)
Apr 24, 2024 0.0721 0.0862 0.0721 0.0862 1,400 -0.01(-9.07%)
Apr 23, 2024 0.0948 0.0948 0.0948 0.0948 215 +0.00(+0.00%)
Apr 22, 2024 0.0730 0.0948 0.0730 0.0948 28,052 +0.00(+2.27%)
Apr 19, 2024 0.0861 0.0928 0.0721 0.0927 42,246 +0.00(+4.04%)
Apr 17, 2024 0.0891 50 +0.01(+6.58%)
Apr 16, 2024 0.0721 0.0850 0.0721 0.0836 16,878 +0.01(+15.95%)
Apr 15, 2024 0.0821 0.0927 0.0721 0.0721 56,753 -0.01(-10.99%)
Apr 12, 2024 0.0932 0.0932 0.0810 0.0810 26,820 -0.01(-10.69%)
Apr 11, 2024 0.0901 0.0907 0.0868 0.0907 305 -0.00(-2.68%)
Apr 10, 2024 0.0868 0.0932 0.0850 0.0932 29,369 +0.00(+0.54%)
Apr 09, 2024 0.0927 0.0927 0.0850 0.0927 3,358 -0.01(-7.30%)
Apr 08, 2024 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-0.70%)
Apr 05, 2024 0.0938 0.1007 0.0825 0.1007 43,828 +0.00(+0.70%)
Apr 04, 2024 0.1200 0.1208 0.0975 0.1000 52,451 +0.00(+1.94%)
Apr 03, 2024 0.0981 0.0981 0.0981 0.0981 630 +0.00(+4.58%)
Apr 02, 2024 0.0800 0.1195 0.0800 0.0938 30,550 +0.00(+1.41%)
Apr 01, 2024 0.0926 0.0926 0.0800 0.0925 3,400 -0.00(-0.22%)
Mar 28, 2024 0.0944 0.1088 0.0800 0.0927 7,830 -0.00(-1.70%)
Mar 27, 2024 0.0942 0.0943 0.0850 0.0943 12,800 +0.01(+17.87%)
Mar 26, 2024 0.0800 0.0956 0.0800 0.0800 13,310 -0.02(-23.74%)
Mar 25, 2024 0.0945 0.1049 0.0630 0.1049 14,046 +0.01(+13.53%)
Mar 22, 2024 0.1048 0.1048 0.0800 0.0924 21,432 -0.00(-0.22%)
Mar 21, 2024 0.0927 0.1052 0.0800 0.0926 4,964 -0.01(-7.49%)
Mar 20, 2024 0.0939 0.1001 0.0939 0.1001 13,101 -0.00(-2.15%)
Mar 19, 2024 0.0975 0.1023 0.0900 0.1023 13,324 -0.00(-1.73%)
Mar 18, 2024 0.0924 0.1041 0.0800 0.1041 28,045 +0.01(+15.67%)
Mar 15, 2024 0.0925 0.0925 0.0900 0.0900 200 -0.00(-0.77%)
Mar 14, 2024 0.0935 0.1057 0.0900 0.0907 15,360 -0.03(-27.44%)
Mar 13, 2024 0.0715 0.1250 0.0715 0.1250 19,302 +0.01(+10.72%)
Mar 12, 2024 0.1100 0.1129 0.1017 0.1129 5,950 +0.00(+0.09%)
Mar 11, 2024 0.0997 0.1154 0.0997 0.1128 6,703 +0.02(+16.89%)
Mar 08, 2024 0.1125 0.1125 0.0965 0.0965 36,690 +0.00(+4.32%)
Mar 07, 2024 0.1039 0.1039 0.0900 0.0925 84,573 -0.01(-9.40%)
Mar 06, 2024 0.1086 0.1086 0.0925 0.1021 300 -0.00(-4.22%)
Mar 05, 2024 0.1005 0.1069 0.1005 0.1066 5,690 +0.01(+16.12%)
Mar 04, 2024 0.1100 0.1200 0.0918 0.0918 90,863 -0.03(-23.50%)
Mar 01, 2024 0.1184 0.1300 0.1100 0.1200 16,210 -0.01(-6.61%)
Feb 29, 2024 0.1229 0.1350 0.1229 0.1285 3,783 +0.01(+12.23%)
Feb 28, 2024 0.1221 0.1221 0.1095 0.1145 71,566 -0.02(-11.92%)
Feb 27, 2024 0.1171 0.1300 0.1050 0.1300 25,000 +0.01(+6.56%)
Feb 26, 2024 0.0954 0.1400 0.0954 0.1220 13,100 -0.02(-13.48%)
Feb 23, 2024 0.1267 0.1410 0.1190 0.1410 13,039 +0.01(+6.82%)
Feb 22, 2024 0.1325 0.1400 0.1320 0.1320 4,860 +0.01(+4.60%)
Feb 21, 2024 0.1245 0.1330 0.1100 0.1262 28,500 -0.00(-0.86%)
Feb 20, 2024 0.1356 0.1356 0.0719 0.1273 15,325 -0.01(-8.35%)
Feb 16, 2024 0.1470 0.1470 0.1095 0.1389 1,532 -0.00(-3.21%)
Feb 15, 2024 0.1719 0.1719 0.0828 0.1435 3,245 +0.01(+11.67%)
Feb 14, 2024 0.1137 0.1353 0.1137 0.1285 30,008 +0.01(+9.45%)
Feb 13, 2024 0.1400 0.1400 0.1024 0.1174 2,583 -0.02(-13.42%)
Feb 12, 2024 0.1237 0.1356 0.1200 0.1356 49,607 -0.02(-11.72%)
Feb 09, 2024 0.1194 0.1537 0.0924 0.1536 16,400 +0.05(+42.22%)
Feb 08, 2024 0.0918 0.1448 0.0918 0.1080 3,906 -0.03(-20.94%)
Feb 07, 2024 0.1484 0.1525 0.1318 0.1366 22,456 +0.00(+1.11%)
Feb 06, 2024 0.0918 0.1577 0.0918 0.1351 10,229 -0.00(-3.50%)
Feb 05, 2024 0.1456 0.1467 0.1400 0.1400 8,660 -0.00(-1.13%)
Feb 02, 2024 0.1647 0.1647 0.1398 0.1416 5,467 -0.01(-6.84%)
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.