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

Reflect Scientific Inc (OP: RSCF )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 13, 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 (%)
Nov 30, 2020 0.2200 0.2200 0.1740 0.1950 74,990 +0.00(+1.83%)
Nov 27, 2020 0.1722 0.2150 0.1722 0.1915 11,500 -0.01(-4.25%)
Nov 25, 2020 0.1900 0.2133 0.1700 0.2000 90,500 +0.01(+5.26%)
Nov 24, 2020 0.1990 0.2200 0.1800 0.1900 154,661 -0.01(-4.52%)
Nov 23, 2020 0.2100 0.2100 0.1674 0.1990 207,291 +0.03(+17.06%)
Nov 20, 2020 0.1928 0.1999 0.1650 0.1700 226,600 -0.02(-10.43%)
Nov 19, 2020 0.2000 0.2095 0.1817 0.1898 58,333 -0.01(-5.10%)
Nov 18, 2020 0.2290 0.2290 0.1810 0.2000 243,276 -0.01(-4.76%)
Nov 17, 2020 0.2698 0.2698 0.1820 0.2100 416,014 -0.03(-12.50%)
Nov 16, 2020 0.2600 0.2898 0.2100 0.2400 1,715,700 +0.01(+6.67%)
Nov 13, 2020 0.2700 0.2700 0.1850 0.2250 887,100 -0.03(-12.62%)
Nov 12, 2020 0.4650 0.4650 0.2250 0.2575 1,327,422 -0.15(-37.20%)
Nov 11, 2020 0.2440 0.4600 0.2260 0.4100 1,398,863 +0.16(+66.67%)
Nov 10, 2020 0.1590 0.4000 0.1440 0.2460 2,030,329 +0.10(+72.27%)
Nov 09, 2020 0.1401 0.1569 0.1368 0.1428 137,459 -0.00(-1.52%)
Nov 06, 2020 0.1501 0.1501 0.1400 0.1450 84,100 +0.00(+0.00%)
Nov 05, 2020 0.1446 0.1461 0.1446 0.1450 22,000 -0.00(-2.68%)
Nov 04, 2020 0.1375 0.1600 0.1350 0.1490 93,589 +0.01(+10.37%)
Nov 03, 2020 0.1350 0.1350 0.1302 0.1350 10,380 +0.00(+0.00%)
Nov 02, 2020 0.1275 0.1400 0.1275 0.1350 90,062 +0.01(+3.85%)
Oct 30, 2020 0.1300 0.1328 0.1250 0.1300 66,800 +0.00(+0.39%)
Oct 29, 2020 0.1250 0.1321 0.1250 0.1295 57,750 +0.00(+3.60%)
Oct 28, 2020 0.1200 0.1250 0.1200 0.1250 61,166 +0.00(+3.31%)
Oct 27, 2020 0.1188 0.1300 0.1188 0.1210 87,418 +0.01(+5.22%)
Oct 26, 2020 0.1200 0.1200 0.1000 0.1150 102,376 -0.00(-4.09%)
Oct 23, 2020 0.1425 0.1425 0.1011 0.1199 78,800 -0.01(-7.77%)
Oct 22, 2020 0.1300 0.1300 0.1300 0.1300 20,000 -0.00(-3.20%)
Oct 21, 2020 0.1270 0.1450 0.1270 0.1343 49,680 -0.00(-0.59%)
Oct 20, 2020 0.1400 0.1595 0.1335 0.1351 134,926 -0.00(-3.15%)
Oct 19, 2020 0.1200 0.1400 0.1175 0.1395 319,902 +0.03(+23.45%)
Oct 15, 2020 0.1130 0.1130 0.1130 0 -0.01(-5.83%)
Oct 14, 2020 0.1011 0.1480 0.1011 0.1200 89,640 +0.00(+1.27%)
Oct 13, 2020 0.1150 0.1185 0.1010 0.1185 34,900 -0.00(-0.42%)
Oct 12, 2020 0.1200 0.1685 0.1041 0.1190 861,852 +0.01(+8.18%)
Oct 09, 2020 0.1101 0.1101 0.1094 0.1100 85,000 -0.01(-4.43%)
Oct 07, 2020 0.1151 0.1151 0.1151 0 +0.02(+15.10%)
Oct 06, 2020 0.1001 0.1150 0.1000 0.1000 191,026 -0.02(-16.67%)
Oct 05, 2020 0.1000 0.1233 0.1000 0.1200 53,211 +0.02(+26.18%)
Oct 02, 2020 0.1100 0.1232 0.0951 0.0951 60,600 -0.02(-20.75%)
Oct 01, 2020 0.1000 0.1233 0.1000 0.1200 196,267 +0.03(+33.33%)
Sep 30, 2020 0.1100 0.1300 0.0900 0.0900 123,120 +0.00(+0.00%)
Sep 29, 2020 0.0700 0.1000 0.0700 0.0900 465,096 +0.02(+28.57%)
Sep 25, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 24, 2020 0.0590 0.0650 0.0590 0.0650 60,000 +0.01(+10.17%)
Sep 23, 2020 0.0590 0.0590 0.0590 0.0590 2,000 +0.00(+0.00%)
Sep 22, 2020 0.0590 0.0590 0.0590 0.0590 2,000 +0.00(+5.36%)
Sep 18, 2020 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Sep 16, 2020 0.0560 0.0560 0.0560 0 +0.00(+7.69%)
Sep 15, 2020 0.0600 0.0600 0.0520 0.0520 600 +0.00(+3.79%)
Sep 14, 2020 0.0501 0.0501 0.0501 0.0501 15,000 -0.00(-8.91%)
Sep 10, 2020 0.0550 0.0550 0.0550 0 +0.00(+1.85%)
Sep 03, 2020 0.0540 0.0540 0.0540 0 -0.00(-3.74%)
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.