Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Reflex Advanced Materials Corp (OP: RFLXF )

0.0712 +0.0032 (+4.71%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2024 0.0827 0.0852 0.0827 0.0852 300 -0.01(-6.37%)
Apr 30, 2024 0.0910 10,067 +0.00(+5.45%)
Apr 29, 2024 0.0863 0.0863 0.0863 0.0863 2,055 -0.01(-9.25%)
Apr 26, 2024 0.0951 0.0951 0.0951 0.0951 2,051 +0.02(+31.90%)
Apr 25, 2024 0.0721 0.0721 0.0721 0.0721 700 -0.01(-16.36%)
Apr 24, 2024 0.0721 0.0862 0.0721 0.0862 1,400 -0.01(-9.07%)
Apr 23, 2024 0.0948 0.0948 0.0948 0.0948 215 +0.00(+0.00%)
Apr 22, 2024 0.0730 0.0948 0.0730 0.0948 28,052 +0.00(+2.27%)
Apr 19, 2024 0.0861 0.0928 0.0721 0.0927 42,246 +0.00(+4.04%)
Apr 17, 2024 0.0891 50 +0.01(+6.58%)
Apr 16, 2024 0.0721 0.0850 0.0721 0.0836 16,878 +0.01(+15.95%)
Apr 15, 2024 0.0821 0.0927 0.0721 0.0721 56,753 -0.01(-10.99%)
Apr 12, 2024 0.0932 0.0932 0.0810 0.0810 26,820 -0.01(-10.69%)
Apr 11, 2024 0.0901 0.0907 0.0868 0.0907 305 -0.00(-2.68%)
Apr 10, 2024 0.0868 0.0932 0.0850 0.0932 29,369 +0.00(+0.54%)
Apr 09, 2024 0.0927 0.0927 0.0850 0.0927 3,358 -0.01(-7.30%)
Apr 08, 2024 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-0.70%)
Apr 05, 2024 0.0938 0.1007 0.0825 0.1007 43,828 +0.00(+0.70%)
Apr 04, 2024 0.1200 0.1208 0.0975 0.1000 52,451 +0.00(+1.94%)
Apr 03, 2024 0.0981 0.0981 0.0981 0.0981 630 +0.00(+4.58%)
Apr 02, 2024 0.0800 0.1195 0.0800 0.0938 30,550 +0.00(+1.41%)
Apr 01, 2024 0.0926 0.0926 0.0800 0.0925 3,400 -0.00(-0.22%)
Mar 28, 2024 0.0944 0.1088 0.0800 0.0927 7,830 -0.00(-1.70%)
Mar 27, 2024 0.0942 0.0943 0.0850 0.0943 12,800 +0.01(+17.87%)
Mar 26, 2024 0.0800 0.0956 0.0800 0.0800 13,310 -0.02(-23.74%)
Mar 25, 2024 0.0945 0.1049 0.0630 0.1049 14,046 +0.01(+13.53%)
Mar 22, 2024 0.1048 0.1048 0.0800 0.0924 21,432 -0.00(-0.22%)
Mar 21, 2024 0.0927 0.1052 0.0800 0.0926 4,964 -0.01(-7.49%)
Mar 20, 2024 0.0939 0.1001 0.0939 0.1001 13,101 -0.00(-2.15%)
Mar 19, 2024 0.0975 0.1023 0.0900 0.1023 13,324 -0.00(-1.73%)
Mar 18, 2024 0.0924 0.1041 0.0800 0.1041 28,045 +0.01(+15.67%)
Mar 15, 2024 0.0925 0.0925 0.0900 0.0900 200 -0.00(-0.77%)
Mar 14, 2024 0.0935 0.1057 0.0900 0.0907 15,360 -0.03(-27.44%)
Mar 13, 2024 0.0715 0.1250 0.0715 0.1250 19,302 +0.01(+10.72%)
Mar 12, 2024 0.1100 0.1129 0.1017 0.1129 5,950 +0.00(+0.09%)
Mar 11, 2024 0.0997 0.1154 0.0997 0.1128 6,703 +0.02(+16.89%)
Mar 08, 2024 0.1125 0.1125 0.0965 0.0965 36,690 +0.00(+4.32%)
Mar 07, 2024 0.1039 0.1039 0.0900 0.0925 84,573 -0.01(-9.40%)
Mar 06, 2024 0.1086 0.1086 0.0925 0.1021 300 -0.00(-4.22%)
Mar 05, 2024 0.1005 0.1069 0.1005 0.1066 5,690 +0.01(+16.12%)
Mar 04, 2024 0.1100 0.1200 0.0918 0.0918 90,863 -0.03(-23.50%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.