Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reflex Advanced Materials Corp (OP: RFLXF )

0.0750 +0.0036 (+5.04%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 31, 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 (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.