Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reflect Scientific Inc (OP: RSCF )

0.0460 -0.0072 (-13.53%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 17, 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 25, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 24, 2019 0.0750 0.0750 0.0750 0.0750 2,500 +0.00(+0.00%)
Jan 23, 2019 0.0750 0.0750 0.0750 0.0750 2,800 +0.01(+25.00%)
Jan 22, 2019 0.0700 0.0760 0.0600 0.0600 18,204 -0.01(-14.29%)
Jan 18, 2019 0.0630 0.0700 0.0610 0.0700 13,100 +0.02(+34.36%)
Jan 17, 2019 0.0521 0.0521 0.0521 20 +0.00(+0.00%)
Jan 16, 2019 0.0400 0.0670 0.0400 0.0521 1,750 -0.02(-25.46%)
Jan 15, 2019 0.0400 0.0730 0.0400 0.0699 3,700 +0.02(+47.16%)
Jan 14, 2019 0.0400 0.0480 0.0400 0.0475 1,109 +0.01(+18.75%)
Jan 11, 2019 0.0590 0.0590 0.0400 0.0400 3,800 -0.02(-29.82%)
Jan 02, 2019 0.0570 0.0570 0.0570 0 +0.02(+42.50%)
Dec 27, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 21, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Dec 14, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 06, 2018 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Dec 03, 2018 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Nov 16, 2018 0.0600 0.0600 0.0600 0 -0.00(-1.80%)
Nov 14, 2018 0.0611 0.0611 0.0611 0 +0.00(+0.16%)
Nov 12, 2018 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Nov 09, 2018 0.0610 0.0610 0.0610 0.0610 300 -0.02(-25.25%)
Nov 07, 2018 0.0816 0.0816 0.0816 0 +0.01(+16.57%)
Nov 05, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 01, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 31, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 29, 2018 0.0700 0.0700 0.0700 0 -0.01(-8.50%)
Oct 26, 2018 0.0765 0.0765 0.0765 0.0765 300 +0.01(+16.62%)
Oct 25, 2018 0.0656 0.0656 0.0656 0.0656 4,000 +0.00(+4.13%)
Oct 23, 2018 0.0630 0.0630 0.0630 0 +0.00(+0.00%)
Oct 15, 2018 0.0630 0.0630 0.0630 0 -0.00(-3.08%)
Oct 12, 2018 0.0650 0.0650 0.0650 0.0650 25,600 -0.02(-20.83%)
Oct 09, 2018 0.0821 0.0821 0.0821 0 -0.02(-17.90%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Oct 04, 2018 0.0750 0.0800 0.0750 0.0800 106,144 +0.01(+14.29%)
Oct 03, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Oct 02, 2018 0.0600 0.0600 0.0600 0.0600 19,856 +0.01(+20.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0 +0.01(+21.65%)
Sep 18, 2018 0.0411 0.0411 0.0411 0.0411 2,000 -0.02(-29.14%)
Sep 11, 2018 0.0580 0.0580 0.0580 0 +0.01(+13.73%)
Sep 10, 2018 0.0650 0.0650 0.0400 0.0510 52,100 -0.02(-26.93%)
Sep 07, 2018 0.0698 0.0698 0.0698 0.0698 500 +0.00(+4.18%)
Sep 06, 2018 0.0670 0.0670 0.0670 0.0670 20,000 +0.00(+0.00%)
Sep 05, 2018 0.0670 0.0670 0.0670 0.0670 30,000 +0.00(+0.00%)
Aug 30, 2018 0.0670 0.0670 0.0670 0 -0.02(-25.56%)
Aug 23, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 22, 2018 0.0850 0.0850 0.0850 0.0850 27,000 +0.02(+30.77%)
Aug 21, 2018 0.0650 0.0650 0.0650 1 +0.00(+0.00%)
Aug 20, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Aug 17, 2018 0.0850 0.0850 0.0600 0.0600 155,100 -0.03(-33.33%)
Aug 16, 2018 0.0800 0.0900 0.0800 0.0900 67,141 +0.02(+32.35%)
Aug 15, 2018 0.0680 0.0680 0.0680 0.0680 30,000 +0.01(+13.33%)
Aug 10, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 08, 2018 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Jul 31, 2018 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Jul 23, 2018 0 +0.00(+0.00%)
Jul 16, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 13, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jul 06, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2018 0.0500 0.0500 0.0500 0.0500 9,500 +0.00(+0.00%)
Jun 25, 2018 0.0500 0.0500 0.0500 0 -0.01(-20.63%)
Jun 06, 2018 0.0630 0.0630 0.0630 0 +0.00(+5.00%)
Jun 05, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+3.45%)
Jun 04, 2018 0.0550 0.0581 0.0550 0.0580 30,443 +0.00(+0.00%)
May 22, 2018 0.0580 0.0580 0.0580 0 +0.02(+34.88%)
May 16, 2018 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
May 04, 2018 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
May 03, 2018 0.0360 0.0360 0.0360 0.0360 10,000 -0.02(-40.00%)
May 02, 2018 0.0600 0.0600 0.0600 0.0600 15,250 +0.02(+62.16%)
Apr 25, 2018 0.0370 0.0370 0.0370 0 -0.02(-38.33%)
Apr 23, 2018 0.0600 0.0600 0.0600 0 +0.02(+53.85%)
Apr 20, 2018 0.0400 0.0400 0.0390 0.0390 49,734 -0.00(-2.50%)
Apr 19, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+2.30%)
Apr 16, 2018 0.0391 0.0391 0.0391 0 -0.01(-13.11%)
Apr 12, 2018 0.0450 0.0450 0.0450 0 +0.01(+25.00%)
Apr 10, 2018 0.0360 0.0360 0.0360 0 -0.01(-28.00%)
Apr 03, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 22, 2018 0.0500 0.0500 0.0500 0 -0.00(-0.20%)
Mar 21, 2018 0.0501 0.0501 0.0501 0.0501 12,500 -0.01(-16.50%)
Mar 20, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Mar 14, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 02, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 01, 2018 0.0550 0.0550 0.0550 0.0550 850 -0.01(-15.38%)
Feb 27, 2018 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Feb 23, 2018 0.0500 0.0500 0.0500 0 -0.00(-0.20%)
Feb 20, 2018 0.0501 0.0501 0.0501 0 +0.01(+11.33%)
Feb 16, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 15, 2018 0.0500 0.0501 0.0500 0.0500 40,000 +0.01(+16.28%)
Feb 09, 2018 0.0430 0.0430 0.0430 0 -0.00(-4.44%)
Feb 08, 2018 0.0450 0.0451 0.0450 0.0450 41,400 -0.00(-6.25%)
Feb 06, 2018 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Feb 02, 2018 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
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.