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

Reflect Scientific Inc (OP: RSCF )

0.0550 +0.0018 (+3.38%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Jun 29, 2015 0.0999 0.0999 0.0999 0 +0.00(+0.40%)
Jun 23, 2015 0.0995 0.0995 0.0995 0 +0.01(+10.56%)
Jun 19, 2015 0.0900 0.0900 0.0900 0 -0.01(-6.16%)
Jun 18, 2015 0.0903 0.0959 0.0800 0.0959 54,659 -0.01(-6.88%)
Jun 16, 2015 0.1030 0.1030 0.1030 0 +0.00(+2.90%)
Jun 15, 2015 0.1001 0.1001 0.1001 0.1001 15,000 -0.01(-8.92%)
Jun 12, 2015 0.1050 0.1099 0.0901 0.1099 37,200 +0.01(+9.79%)
Jun 11, 2015 0.1001 0.1001 0.1001 0.1001 22,200 -0.01(-4.76%)
Jun 10, 2015 0.1051 0.1051 0.1051 0.1051 10,000 -0.01(-8.61%)
Jun 09, 2015 0.1000 0.1200 0.1000 0.1150 50,000 +0.02(+27.49%)
Jun 08, 2015 0.0902 0.0902 0.0902 0.0902 15,000 -0.02(-18.00%)
Jun 05, 2015 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jun 04, 2015 0.1100 0.1100 0.1100 0.1100 10,000 +0.02(+22.09%)
Jun 03, 2015 0.0901 0.0901 0.0901 0.0901 10,000 -0.02(-18.09%)
Jun 02, 2015 0.1100 0.1100 0.1100 0.1100 21,406 +0.01(+10.00%)
Jun 01, 2015 0.1200 0.1200 0.1000 0.1000 70,488 +0.01(+10.99%)
May 29, 2015 0.1000 0.1000 0.0901 0.0901 18,500 -0.01(-9.90%)
May 28, 2015 0.1000 0.1200 0.0999 0.1000 50,306 +0.00(+0.00%)
May 27, 2015 0.1000 0.1000 0.1000 0.1000 60,578 +0.00(+0.00%)
May 26, 2015 0.1289 0.1289 0.1000 0.1000 13,500 +0.00(+0.00%)
May 22, 2015 0.1000 0.1000 0.1000 0 -0.01(-4.94%)
May 21, 2015 0.1052 0.1052 0.1052 0.1052 20,000 -0.02(-18.95%)
May 20, 2015 0.1298 0.1298 0.1298 0.1298 24,700 +0.02(+23.38%)
May 19, 2015 0.1052 0.1052 0.1052 0.1052 23,200 -0.01(-9.08%)
May 18, 2015 0.1300 0.1300 0.1101 0.1157 43,300 +0.01(+9.98%)
May 15, 2015 0.1267 0.1373 0.1052 0.1052 13,481 -0.01(-9.31%)
May 14, 2015 0.1160 0.1160 0.1160 0.1160 11,500 -0.00(-0.09%)
May 13, 2015 0.1161 0.1161 0.1161 0.1161 1,000 +0.00(+0.00%)
May 12, 2015 0.1161 0.1161 0.1161 0.1161 10,000 -0.02(-17.07%)
May 11, 2015 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
May 08, 2015 0.1400 0.1500 0.1400 0.1500 13,832 +0.00(+2.74%)
May 07, 2015 0.1500 0.1500 0.1460 0.1460 34,211 +0.01(+8.96%)
May 06, 2015 0.1325 0.1340 0.1300 0.1340 20,101 +0.00(+3.08%)
May 04, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 30, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 29, 2015 0.1310 0.1310 0.1300 0.1300 15,000 -0.02(-13.33%)
Apr 27, 2015 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 24, 2015 0.1300 0.2000 0.1300 0.1550 68,886 +0.02(+19.23%)
Apr 23, 2015 0.1300 0.1300 0.1300 0.1300 550 +0.00(+0.00%)
Apr 21, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 17, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.62%)
Apr 16, 2015 0.1299 0.1299 0.1299 0.1299 1,450 +0.01(+8.25%)
Apr 15, 2015 0.1200 0.1200 0.1200 0.1200 30,300 +0.00(+0.00%)
Apr 10, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 02, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 31, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 30, 2015 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Mar 27, 2015 0.1200 0.1200 0.1200 0.1200 13,098 +0.00(+4.35%)
Mar 26, 2015 0.1100 0.1299 0.1100 0.1150 15,802 +0.01(+4.55%)
Mar 25, 2015 0.1196 0.1197 0.1100 0.1100 50,215 -0.01(-8.10%)
Mar 24, 2015 0.1197 0.1197 0.1197 0.1197 2,000 -0.00(-0.17%)
Mar 19, 2015 0.1199 0.1199 0.1199 0 +0.01(+14.08%)
Mar 18, 2015 0.1200 0.1200 0.1051 0.1051 30,153 -0.02(-19.09%)
Mar 17, 2015 0.1260 0.1299 0.1200 0.1299 39,740 +0.01(+8.25%)
Mar 16, 2015 0.1250 0.1299 0.1200 0.1200 40,000 +0.00(+0.00%)
Mar 13, 2015 0.1201 0.1201 0.1100 0.1200 44,400 -0.02(-17.24%)
Mar 11, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Mar 09, 2015 0.1400 0.1400 0.1400 0 +0.01(+11.91%)
Mar 06, 2015 0.1400 0.1400 0.1251 0.1251 30,000 -0.02(-16.60%)
Mar 04, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 03, 2015 0.1500 0.1500 0.1400 0.1400 20,000 +0.00(+0.00%)
Mar 02, 2015 0.1500 0.1500 0.1400 0.1400 36,715 -0.01(-6.67%)
Feb 27, 2015 0.1400 0.1500 0.1400 0.1500 5,347 +0.01(+6.38%)
Feb 26, 2015 0.1410 0.1410 0.1410 0.1410 16,000 +0.00(+0.71%)
Feb 25, 2015 0.1500 0.1500 0.1400 0.1400 29,500 +0.01(+7.61%)
Feb 23, 2015 0.1301 0.1301 0.1301 0 -0.03(-19.69%)
Feb 19, 2015 0.1620 0.1620 0.1620 0 +0.01(+8.00%)
Feb 17, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 09, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 06, 2015 0.1500 0.1500 0.1500 0.1500 24,500 -0.01(-6.25%)
Feb 05, 2015 0.1599 0.1600 0.1599 0.1600 16,000 +0.02(+13.48%)
Jan 29, 2015 0.1410 0.1410 0.1410 0 +0.00(+0.64%)
Jan 27, 2015 0.1401 0.1401 0.1401 0 -0.01(-6.60%)
Jan 26, 2015 0.1500 0.1500 0.1500 0.1500 26,800 +0.01(+3.45%)
Jan 22, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jan 21, 2015 0.1499 0.1499 0.1400 0.1400 30,064 -0.01(-6.60%)
Jan 20, 2015 0.1499 0.1499 0.1499 0.1499 600 +0.04(+36.27%)
Jan 16, 2015 0.1100 0.1100 0.1100 0 -0.06(-35.29%)
Jan 14, 2015 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jan 13, 2015 0.1500 0 +0.00(+0.00%)
Jan 09, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 08, 2015 0.1500 0.1500 0.1500 0.1500 5,000 -0.02(-11.76%)
Jan 07, 2015 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jan 05, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 31, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 30, 2014 0.1650 0.1650 0.1500 0.1500 14,217 -0.01(-6.25%)
Dec 29, 2014 0.1700 0.1700 0.1600 0.1600 36,671 -0.02(-11.11%)
Dec 26, 2014 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
Dec 24, 2014 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Dec 23, 2014 0.1700 0.1700 0.1500 0.1500 7,000 -0.01(-6.25%)
Dec 22, 2014 0.1600 0.1600 0.1600 0.1600 50,000 -0.01(-5.88%)
Dec 19, 2014 0.1700 0.1700 0.1700 0.1700 6,033 +0.01(+6.25%)
Dec 18, 2014 0.1800 0.1800 0.1600 0.1600 30,000 +0.00(+0.00%)
Dec 17, 2014 0.2000 0.2000 0.1600 0.1600 37,500 +0.00(+0.00%)
Dec 16, 2014 0.1600 0.1600 33,470 -0.04(-20.79%)
Dec 08, 2014 0.2020 0.2020 0.2020 0 -0.05(-19.20%)
Dec 05, 2014 0.2500 0.2500 0.2500 0.2500 2,500 +0.05(+25.00%)
Dec 04, 2014 0.1800 0.2000 0.1800 0.2000 9,833 +0.02(+11.11%)
Dec 03, 2014 0.1600 0.1800 0.1600 0.1800 20,139 +0.00(+0.00%)
Dec 02, 2014 0.1800 0.1800 0.1800 0.1800 7,500 -0.03(-13.46%)
Nov 28, 2014 0.2080 0.2080 0.2080 0 +0.05(+30.00%)
Nov 26, 2014 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Nov 25, 2014 0.2100 0.2100 0.2000 0.2000 39,932 -0.01(-4.76%)
Nov 24, 2014 0.2000 0.2100 0.2000 0.2100 15,000 -0.05(-19.23%)
Nov 21, 2014 0.2500 0.2600 0.2120 0.2600 25,489 +0.06(+30.00%)
Nov 20, 2014 0.2000 0.2000 0.2000 0.2000 7,300 -0.05(-20.00%)
Nov 19, 2014 0.2500 0.2500 0.2500 0.2500 1,500 +0.05(+25.00%)
Nov 18, 2014 0.2000 0.2000 0.2000 0.2000 5,200 -0.02(-9.09%)
Nov 14, 2014 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Nov 10, 2014 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Nov 07, 2014 0.2300 0.2500 0.2300 0.2400 36,020 +0.07(+40.35%)
Nov 06, 2014 0.1800 0.1800 0.1710 0.1710 11,300 -0.08(-31.60%)
Nov 05, 2014 0.2200 0.2500 0.1710 0.2500 15,400 +0.02(+8.70%)
Nov 04, 2014 0.2200 0.2300 0.2200 0.2300 10,000 -0.01(-4.17%)
Oct 31, 2014 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Oct 30, 2014 0.2600 0.2600 0.2600 0.2600 1,000 +0.06(+30.00%)
Oct 29, 2014 0.2000 0.2000 0.2000 21,930 +0.00(+0.00%)
Oct 27, 2014 0.2000 0.2000 0.2000 0 +0.00(+1.01%)
Oct 23, 2014 0.1980 0.1980 0.1980 0 -0.07(-25.28%)
Oct 22, 2014 0.4001 0.4500 0.1500 0.2650 51,783 -0.18(-41.11%)
Oct 21, 2014 0.1900 0.4500 0.1900 0.4500 72,700 +0.26(+136.84%)
Oct 20, 2014 0.2000 0.2000 0.1899 0.1900 20,720 +0.05(+35.71%)
Oct 13, 2014 0.1400 0.1400 0.1400 0 +0.02(+20.69%)
Oct 08, 2014 0.1160 0.1160 0.1160 0 +0.00(+0.87%)
Oct 07, 2014 0.1150 0.1150 0.1150 0.1150 6,450 +0.01(+4.55%)
Oct 06, 2014 0.1100 0.1100 0.1100 0.1100 22,546 +0.00(+0.00%)
Oct 03, 2014 0.1100 0.1100 0.1100 0.1100 85,000 +0.00(+0.00%)
Oct 01, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 24, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 22, 2014 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 19, 2014 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Sep 17, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 12, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 11, 2014 0.1000 0.1000 0.1000 0.1000 40,000 -0.01(-9.09%)
Sep 10, 2014 0.1100 0.1100 0.1100 0.1100 120,144 +0.00(+0.00%)
Sep 09, 2014 0.1100 0.1100 0.1100 0.1100 120,000 +0.00(+0.00%)
Sep 08, 2014 0.1100 0.1200 0.1100 0.1100 130,000 +0.00(+0.00%)
Sep 05, 2014 0.1100 0.1100 0.1100 0.1100 1,573 +0.00(+0.00%)
Sep 04, 2014 0.1400 0.1000 0.1100 0.1100 7,934 +0.01(+10.00%)
Aug 29, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 28, 2014 0.1000 0.1050 0.1000 0.1000 238,080 +0.00(+0.00%)
Aug 26, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 25, 2014 0.0900 0.1050 0.0900 0.1000 276,100 +0.02(+25.00%)
Aug 18, 2014 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Aug 14, 2014 0.0650 0.0650 0.0650 0 -0.04(-35.00%)
Aug 12, 2014 0.1000 0.1000 0.1000 0 +0.04(+53.85%)
Aug 05, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 04, 2014 0.0700 0.0700 0.0650 0.0650 30,000 -0.01(-7.14%)
Jul 31, 2014 0.0700 0.0700 0.0700 0 -0.02(-26.32%)
Jul 29, 2014 0.0950 0.0950 0.0950 0 +0.02(+35.71%)
Jul 28, 2014 0.0950 0.0950 0.0700 0.0700 29,861 -0.00(-1.41%)
Jul 25, 2014 0.0710 0.0710 0.0710 0.0710 1,400 -0.02(-21.11%)
Jul 21, 2014 0.0900 0.0900 0.0900 0 +0.04(+79.64%)
Jul 18, 2014 0.0501 0.0501 0.0501 0.0501 2,000 -0.01(-18.54%)
Jul 17, 2014 0.0615 0.0615 0.0615 0.0615 30,113 +0.00(+0.00%)
Jul 16, 2014 0.0615 0.0615 0.0615 0.0615 50,000 +0.00(+0.00%)
Jul 15, 2014 0.0615 0.0615 0.0615 0.0615 50,000 +0.00(+0.00%)
Jul 14, 2014 0.0700 0.0700 0.0615 0.0615 60,000 +0.00(+0.00%)
Jul 08, 2014 0.0615 0.0615 0.0615 0 +0.00(+0.00%)
Jul 07, 2014 0.0614 0.0615 0.0614 0.0615 100,534 +0.00(+0.16%)
Jul 02, 2014 0.0614 0.0614 0.0614 0 +0.00(+0.00%)
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.