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

Reflex Advanced Materials Corp (OP: RFLXF )

0.1050 -0.0010 (-0.94%)
Streaming Delayed Price Updated: 2:40 PM EST, Dec 1, 2023 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 (%)
Dec 01, 2023 0.0820 0.1230 0.0820 0.1050 23,307 -0.00(-0.94%)
Nov 30, 2023 0.1053 0.1060 0.0912 0.1060 24,660 +0.00(+1.24%)
Nov 29, 2023 0.1086 0.1125 0.1047 0.1047 55,881 -0.00(-3.15%)
Nov 28, 2023 0.1079 0.1093 0.0998 0.1081 10,916 -0.02(-15.02%)
Nov 27, 2023 0.1175 0.1272 0.1077 0.1272 6,401 +0.02(+15.64%)
Nov 24, 2023 0.1152 0.1153 0.1100 0.1100 8,800 +0.01(+14.58%)
Nov 22, 2023 0.1200 0.1200 0.0960 0.0960 41,000 -0.01(-11.44%)
Nov 21, 2023 0.1350 0.1350 0.0820 0.1084 7,303 +0.02(+17.83%)
Nov 20, 2023 0.1057 0.1057 0.0920 0.0920 1,365 -0.02(-20.21%)
Nov 17, 2023 0.1030 0.1240 0.1030 0.1153 4,300 -0.01(-7.02%)
Nov 16, 2023 0.0870 0.1241 0.0648 0.1240 47,317 +0.04(+46.75%)
Nov 15, 2023 0.1048 0.1192 0.0745 0.0845 6,902 -0.02(-20.21%)
Nov 14, 2023 0.0982 0.1203 0.0982 0.1059 39,075 -0.01(-4.51%)
Nov 13, 2023 0.0745 0.1218 0.0745 0.1109 18,420 -0.02(-16.43%)
Nov 10, 2023 0.1324 0.1350 0.1005 0.1327 22,863 +0.02(+22.42%)
Nov 09, 2023 0.1457 0.1457 0.0745 0.1084 20,325 -0.01(-11.58%)
Nov 08, 2023 0.1099 0.1469 0.1099 0.1226 12,837 +0.00(+0.49%)
Nov 07, 2023 0.0900 0.1500 0.0900 0.1220 20,156 -0.01(-10.69%)
Nov 06, 2023 0.0900 0.1500 0.0900 0.1366 38,100 +0.01(+11.78%)
Nov 03, 2023 0.1159 0.1481 0.0969 0.1222 46,228 +0.02(+14.63%)
Nov 02, 2023 0.1247 0.1500 0.0776 0.1066 7,300 -0.03(-20.03%)
Nov 01, 2023 0.0700 0.1369 0.0700 0.1333 10,000 -0.00(-1.26%)
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%)
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.