Reflex Advanced Materials Corp (OP: RFLXF )

0.1273 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.1448 0.1520 0.1441 0.1520 3,200 +0.01(+4.97%)
Jan 31, 2024 0.1450 0.1469 0.1448 0.1448 22,701 +0.00(+2.26%)
Jan 30, 2024 0.1437 0.1450 0.1416 0.1416 5,000 -0.01(-6.35%)
Jan 29, 2024 0.1476 0.1512 0.1152 0.1512 11,602 -0.00(-0.79%)
Jan 26, 2024 0.1472 0.1601 0.1344 0.1524 7,590 +0.01(+3.60%)
Jan 25, 2024 0.1500 0.1588 0.1427 0.1471 2,506 -0.05(-23.74%)
Jan 24, 2024 0.1931 0.2052 0.1692 0.1929 9,300 +0.02(+12.35%)
Jan 23, 2024 0.1948 0.1948 0.1717 0.1717 16,804 -0.02(-8.91%)
Jan 22, 2024 0.2200 0.2229 0.1858 0.1885 20,408 -0.03(-12.81%)
Jan 19, 2024 0.2174 0.2269 0.1853 0.2162 48,066 +0.02(+8.10%)
Jan 18, 2024 0.1900 0.2000 0.1900 0.2000 25,485 +0.00(+1.42%)
Jan 17, 2024 0.1850 0.1972 0.1614 0.1972 36,113 -0.00(-1.45%)
Jan 16, 2024 0.1781 0.2033 0.1700 0.2001 83,003 +0.03(+19.75%)
Jan 12, 2024 0.1100 0.1671 0.1100 0.1671 16,700 -0.01(-7.73%)
Jan 11, 2024 0.1775 0.1859 0.1629 0.1811 2,607 +0.00(+2.43%)
Jan 10, 2024 0.1843 0.1910 0.1768 0.1768 23,173 +0.02(+9.34%)
Jan 09, 2024 0.1831 0.1831 0.1275 0.1617 23,607 -0.03(-14.67%)
Jan 08, 2024 0.1969 0.1984 0.1825 0.1895 37,795 -0.00(-0.58%)
Jan 05, 2024 0.1641 0.1980 0.1641 0.1906 71,700 +0.02(+11.99%)
Jan 04, 2024 0.1447 0.1702 0.1240 0.1702 21,552 +0.03(+18.03%)
Jan 03, 2024 0.1503 0.1503 0.1408 0.1442 16,220 +0.01(+7.53%)
Jan 02, 2024 0.1278 0.1400 0.0936 0.1341 28,339 +0.01(+11.38%)
Dec 29, 2023 0.1156 0.1256 0.1156 0.1204 2,906 -0.00(-1.87%)
Dec 28, 2023 0.0849 0.1300 0.0800 0.1227 62,099 -0.00(-2.85%)
Dec 27, 2023 0.1350 0.1350 0.0850 0.1263 67,796 +0.01(+7.03%)
Dec 26, 2023 0.0765 0.1200 0.0765 0.1180 57,904 -0.00(-0.25%)
Dec 22, 2023 0.1173 0.1234 0.1169 0.1183 10,101 +0.00(+3.68%)
Dec 21, 2023 0.1065 0.1154 0.1057 0.1141 9,049 +0.00(+0.35%)
Dec 20, 2023 0.1026 0.1140 0.0966 0.1137 46,135 -0.01(-6.03%)
Dec 19, 2023 0.1029 0.1210 0.0994 0.1210 39,374 +0.01(+13.94%)
Dec 18, 2023 0.1100 0.1100 0.1000 0.1062 12,937 -0.00(-0.65%)
Dec 15, 2023 0.1068 0.1100 0.0850 0.1069 23,494 +0.01(+8.31%)
Dec 14, 2023 0.0992 0.1134 0.0765 0.0987 5,410 -0.00(-1.00%)
Dec 13, 2023 0.1000 0.1000 0.0850 0.0997 18,801 -0.00(-0.30%)
Dec 12, 2023 0.1018 0.1048 0.0996 0.1000 42,400 -0.01(-8.26%)
Dec 11, 2023 0.1011 0.1090 0.0810 0.1090 18,345 +0.00(+2.16%)
Dec 08, 2023 0.0675 0.1067 0.0675 0.1067 6,625 -0.00(-0.28%)
Dec 07, 2023 0.1050 0.1070 0.0930 0.1070 18,392 +0.01(+13.59%)
Dec 06, 2023 0.1050 0.1050 0.0789 0.0942 55,199 +0.00(+0.86%)
Dec 05, 2023 0.0968 0.1054 0.0820 0.0934 48,302 +0.00(+1.52%)
Dec 04, 2023 0.1015 0.1100 0.0820 0.0920 9,183 -0.01(-12.38%)
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.