Financial News

Reflex Advanced Materials Corp (OP: RFLXF )

0.1145 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback