Reflex Advanced Materials Corp (OP: RFLXF )

0.0907 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.