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:

Reflex Advanced Materials Corp (OP: RFLXF )

0.0365 -0.0010 (-2.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.0340 0.0530 0.0340 0.0375 24,250 -0.01(-27.61%)
Jul 11, 2024 0.0516 0.0550 0.0516 0.0518 1,240 -0.00(-4.07%)
Jul 10, 2024 0.0535 0.0540 0.0370 0.0540 82,800 +0.02(+40.63%)
Jul 09, 2024 0.0366 0.0505 0.0309 0.0384 579,747 -0.01(-27.55%)
Jul 08, 2024 0.0530 0.0530 0.0361 0.0530 5,100 +0.00(+0.00%)
Jul 05, 2024 0.0400 0.0530 0.0361 0.0530 7,900 +0.02(+46.81%)
Jul 03, 2024 0.0361 0.0370 0.0361 0.0361 1,200 -0.02(-31.89%)
Jul 02, 2024 0.0530 0.0530 0.0400 0.0530 10,100 +0.01(+32.50%)
Jul 01, 2024 0.0580 0.0700 0.0362 0.0400 13,520 -0.01(-27.27%)
Jun 28, 2024 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+10.89%)
Jun 27, 2024 0.0496 0.0496 0.0496 0.0496 190 -0.01(-22.14%)
Jun 26, 2024 0.0499 0.0637 0.0499 0.0637 2,000 +0.02(+43.79%)
Jun 25, 2024 0.0443 0.0443 0.0410 0.0443 1,100 -0.00(-6.54%)
Jun 24, 2024 0.0474 0.0474 0.0474 0.0474 1,400 +0.01(+16.18%)
Jun 21, 2024 0.0394 0.0408 0.0306 0.0408 6,100 +0.00(+0.25%)
Jun 20, 2024 0.0407 0.0407 0.0340 0.0407 2,110 -0.01(-17.78%)
Jun 18, 2024 0.0495 0.0528 0.0490 0.0495 12,238 -0.00(-6.25%)
Jun 17, 2024 0.0528 0.0528 0.0495 0.0528 16,700 +0.01(+25.42%)
Jun 14, 2024 0.0518 0.0518 0.0421 0.0421 30,973 -0.01(-18.09%)
Jun 13, 2024 0.0520 0.0570 0.0514 0.0514 30,300 -0.01(-17.50%)
Jun 12, 2024 0.0615 0.0623 0.0570 0.0623 17,514 +0.00(+0.48%)
Jun 11, 2024 0.0570 0.0620 0.0570 0.0620 200 +0.00(+0.00%)
Jun 10, 2024 0.0613 0.0620 0.0598 0.0620 2,100 +0.00(+2.65%)
Jun 07, 2024 0.0513 0.0636 0.0513 0.0604 35,469 -0.01(-7.93%)
Jun 06, 2024 0.0657 0.0657 0.0598 0.0656 9,120 +0.00(+1.23%)
Jun 05, 2024 0.0604 0.0648 0.0571 0.0648 35,310 -0.01(-7.30%)
Jun 04, 2024 0.0601 0.0699 0.0601 0.0699 13,200 +0.01(+8.88%)
Jun 03, 2024 0.0601 0.0720 0.0601 0.0642 9,101 -0.01(-14.40%)
May 31, 2024 0.0710 0.0750 0.0650 0.0750 6,027 +0.00(+5.04%)
May 30, 2024 0.0768 0.0768 0.0714 0.0714 6,475 -0.00(-4.03%)
May 29, 2024 0.0700 0.0763 0.0700 0.0744 16,275 -0.00(-0.80%)
May 28, 2024 0.0700 0.0750 0.0700 0.0750 21,100 +0.00(+5.34%)
May 24, 2024 0.0601 0.0712 0.0601 0.0712 8,712 +0.00(+4.71%)
May 23, 2024 0.0767 0.0767 0.0641 0.0680 5,225 -0.01(-13.04%)
May 22, 2024 0.0780 0.0816 0.0700 0.0782 15,700 +0.01(+9.52%)
May 21, 2024 0.0824 0.0840 0.0714 0.0714 110,200 -0.02(-21.88%)
May 20, 2024 0.0999 0.0999 0.0800 0.0914 5,700 +0.03(+40.62%)
May 17, 2024 0.0567 0.0800 0.0567 0.0650 136,139 -0.01(-9.72%)
May 16, 2024 0.0720 0.0720 0.0720 0.0720 1,200 -0.01(-7.81%)
May 15, 2024 0.0759 0.0781 0.0721 0.0781 8,025 -0.01(-9.29%)
May 14, 2024 0.0721 0.0861 0.0721 0.0861 23,100 +0.01(+8.85%)
May 13, 2024 0.0791 0.0791 0.0721 0.0791 2,560 -0.00(-1.12%)
May 10, 2024 0.0800 0.0800 0.0800 0.0800 10,425 -0.00(-0.87%)
May 09, 2024 0.0893 0.0893 0.0807 0.0807 500 +0.01(+12.08%)
May 08, 2024 0.0882 0.0882 0.0720 0.0720 220 -0.01(-11.22%)
May 07, 2024 0.0827 0.0842 0.0721 0.0811 10,912 +0.01(+12.64%)
May 06, 2024 0.0721 0.0900 0.0720 0.0720 24,060 -0.01(-15.49%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.