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

Reflect Scientific Inc (OP: RSCF )

0.0534 +0.0042 (+8.54%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 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 28, 2016 0.0476 0.0476 0.0476 0 -0.01(-13.30%)
Jun 27, 2016 0.0549 0.0549 0.0549 0.0549 1,000 +0.01(+14.14%)
Jun 24, 2016 0.0510 0.0510 0.0481 0.0481 85,080 -0.00(-3.80%)
Jun 23, 2016 0.0500 0.0500 0.0500 0.0500 198,138 +0.00(+2.04%)
Jun 22, 2016 0.0530 0.0530 0.0490 0.0490 122,800 -0.00(-7.55%)
Jun 21, 2016 0.0530 0.0530 0.0530 0.0530 50,000 -0.00(-3.64%)
Jun 20, 2016 0.0550 0.0550 0.0550 0.0550 48,138 +0.00(+0.00%)
Jun 17, 2016 0.0550 0.0550 0.0550 0.0550 1,862 -0.00(-5.17%)
Jun 10, 2016 0.0580 0.0580 0.0580 0 +0.01(+16.00%)
Jun 09, 2016 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-0.20%)
Jun 08, 2016 0.0501 0.0501 0.0500 0.0501 60,000 +0.00(+0.20%)
Jun 07, 2016 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-0.20%)
Jun 06, 2016 0.0570 0.0590 0.0500 0.0501 29,285 +0.00(+0.20%)
Jun 02, 2016 0.0500 0.0500 0.0500 0 -0.01(-15.25%)
May 24, 2016 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
May 20, 2016 0.0590 0.0590 0.0590 50 -0.00(-1.67%)
May 18, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 17, 2016 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
May 16, 2016 0.0500 0.0500 0.0500 0.0500 19,500 -0.02(-26.47%)
May 05, 2016 0.0680 0.0680 0.0680 0 +0.03(+61.52%)
Apr 28, 2016 0.0421 0.0421 0.0421 0 -0.00(-6.44%)
Apr 27, 2016 0.0450 0.0450 0.0450 0.0450 25,500 +0.00(+11.39%)
Apr 26, 2016 0.0404 0.0404 0.0404 0.0404 20,000 -0.01(-19.20%)
Apr 25, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+23.15%)
Apr 22, 2016 0.0406 0.0406 0.0406 0.0406 25,000 +0.00(+1.25%)
Apr 21, 2016 0.0450 0.0450 0.0401 0.0401 30,000 -0.00(-10.89%)
Apr 20, 2016 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Apr 19, 2016 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Apr 18, 2016 0.0450 0.0450 0.0450 0.0450 250 -0.02(-25.12%)
Apr 08, 2016 0.0601 0.0601 0.0601 0 -0.01(-14.14%)
Apr 07, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Apr 04, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 01, 2016 0.0700 0.0700 0.0700 0.0700 26,000 +0.02(+40.00%)
Mar 29, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 24, 2016 0.0550 0.0550 0.0550 0 +0.00(+4.36%)
Mar 23, 2016 0.0540 0.0540 0.0527 0.0527 20,000 +0.02(+50.57%)
Mar 18, 2016 0.0350 0.0350 0.0350 0 -0.02(-36.36%)
Mar 17, 2016 0.0401 0.0550 0.0400 0.0550 31,771 +0.01(+12.24%)
Mar 16, 2016 0.0490 0.0490 0.0490 0.0490 8,000 +0.01(+22.19%)
Mar 10, 2016 0.0401 0.0401 0.0401 0 -0.01(-27.09%)
Mar 09, 2016 0.0545 0.0550 0.0545 0.0550 500 -0.00(-8.33%)
Mar 08, 2016 0.0600 0.0600 0.0580 0.0600 14,052 +0.01(+33.33%)
Feb 29, 2016 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Feb 26, 2016 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Feb 24, 2016 0.0500 0.0500 0.0500 0 +0.01(+23.46%)
Feb 11, 2016 0.0405 0.0405 0.0405 0 +0.00(+0.75%)
Jan 29, 2016 0.0402 0.0402 0.0402 0 +0.00(+0.25%)
Jan 28, 2016 0.0400 0.0401 0.0400 0.0401 61,250 +0.00(+0.25%)
Jan 27, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jan 26, 2016 0.0400 0.0440 0.0400 0.0400 42,500 +0.00(+0.00%)
Jan 25, 2016 0.0420 0.0420 0.0400 0.0400 40,000 -0.00(-4.76%)
Jan 22, 2016 0.0421 0.0421 0.0420 0.0420 40,000 +0.00(+5.00%)
Jan 21, 2016 0.0401 0.0401 0.0400 0.0400 100,000 -0.02(-33.33%)
Jan 20, 2016 0.0600 0.0600 0.0600 0.0600 3,980 +0.02(+50.00%)
Jan 15, 2016 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Jan 13, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 11, 2016 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Jan 06, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 05, 2016 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Dec 31, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2015 0.0550 0.0550 0.0550 0.0550 659 +0.00(+9.78%)
Dec 29, 2015 0.0501 0.0501 0.0501 0.0501 10,000 +0.00(+4.37%)
Dec 23, 2015 0.0480 0.0480 0.0480 0 +0.00(+6.67%)
Dec 22, 2015 0.0450 0.0492 0.0410 0.0450 164,998 +0.00(+9.76%)
Dec 21, 2015 0.0410 0.0410 0.0410 0.0410 44,300 +0.00(+0.00%)
Dec 18, 2015 0.0350 0.0410 0.0350 0.0410 5,741 -0.00(-2.38%)
Dec 17, 2015 0.0500 0.0500 0.0410 0.0420 67,500 +0.00(+5.00%)
Dec 16, 2015 0.0421 0.0421 0.0400 0.0400 20,000 -0.01(-20.00%)
Dec 15, 2015 0.0425 0.0500 0.0421 0.0500 69,800 +0.01(+11.11%)
Dec 14, 2015 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Dec 11, 2015 0.0550 0.0550 0.0500 0.0500 20,000 +0.00(+0.00%)
Dec 10, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 09, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 08, 2015 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Dec 07, 2015 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Dec 03, 2015 0.0500 0.0500 0.0500 0 -0.02(-33.33%)
Nov 18, 2015 0.0750 0.0750 0.0750 0 -0.01(-15.17%)
Nov 06, 2015 0.0884 0.0884 0.0884 0 +0.00(+4.01%)
Nov 04, 2015 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Nov 02, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 30, 2015 0.0900 0.0950 0.0900 0.0950 35,800 +0.01(+5.56%)
Oct 29, 2015 0.0900 0.1000 0.0600 0.0900 98,500 +0.01(+20.00%)
Oct 28, 2015 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-16.67%)
Oct 26, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.36%)
Oct 23, 2015 0.0801 0.0801 0.0801 0.0801 2,000 -0.02(-19.50%)
Oct 13, 2015 0.0995 0.0995 0.0995 0 +0.00(+4.74%)
Oct 09, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Oct 08, 2015 0.0850 0.0850 0.0850 0.0850 17,000 -0.00(-0.12%)
Oct 06, 2015 0.0851 0.0851 0.0851 0 -0.01(-10.42%)
Oct 02, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.63%)
Sep 30, 2015 0.0851 0.0851 0.0851 0 -0.01(-14.90%)
Sep 29, 2015 0.1000 0.1000 0.0850 0.1000 38,591 +0.00(+0.00%)
Sep 28, 2015 0.0990 0.1000 0.0990 0.1000 15,000 +0.00(+0.00%)
Sep 25, 2015 0.0990 0.1000 0.0990 0.1000 15,000 +0.00(+0.00%)
Sep 24, 2015 0.0900 0.1000 0.0900 0.1000 66,638 +0.00(+0.50%)
Sep 23, 2015 0.1000 0.1000 0.0995 0.0995 1,850 +0.01(+16.92%)
Sep 22, 2015 0.0851 0.0851 0.0851 0.0851 10,000 -0.01(-14.90%)
Sep 18, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 17, 2015 0.0901 0.1000 0.0901 0.1000 13,900 +0.00(+0.00%)
Sep 16, 2015 0.0980 0.1000 0.0980 0.1000 10,000 +0.01(+11.11%)
Sep 15, 2015 0.1000 0.1000 0.0900 0.0900 25,899 +0.00(+0.00%)
Sep 11, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 10, 2015 0.0980 0.1000 0.0980 0.1000 20,000 +0.00(+0.00%)
Sep 09, 2015 0.0900 0.1000 0.0900 0.1000 20,950 +0.00(+0.00%)
Sep 08, 2015 0.1000 0.1000 0.1000 0.1000 3,600 +0.01(+11.11%)
Sep 04, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 03, 2015 0.0850 0.1000 0.0850 0.1000 24,100 -0.01(-9.09%)
Sep 02, 2015 0.1100 0.1100 0.1100 0.1100 10,000 -0.00(-0.09%)
Aug 28, 2015 0.1101 0.1101 0.1101 0 -0.00(-4.26%)
Aug 27, 2015 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Aug 26, 2015 0.1220 0.1220 0.1200 0.1200 70,000 -0.00(-1.72%)
Aug 25, 2015 0.1260 0.1260 0.1221 0.1221 10,000 -0.00(-3.10%)
Aug 24, 2015 0.1260 0.1260 0.1260 0.1260 5,000 +0.00(+0.00%)
Aug 21, 2015 0.1300 0.1300 0.1260 0.1260 17,250 +0.00(+0.00%)
Aug 20, 2015 0.1260 0.1260 0.1260 0.1260 10,000 -0.00(-0.79%)
Aug 19, 2015 0.1350 0.1350 0.1270 0.1270 101,275 -0.00(-2.31%)
Aug 18, 2015 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+3.17%)
Aug 17, 2015 0.1300 0.1350 0.1260 0.1260 55,000 +0.00(+3.19%)
Aug 13, 2015 0.1221 0.1221 0.1221 0 -0.01(-9.56%)
Aug 12, 2015 0.1350 0.1350 0.1350 0.1350 7,300 +0.01(+7.14%)
Aug 11, 2015 0.1300 0.1305 0.1260 0.1260 31,400 -0.00(-3.08%)
Aug 10, 2015 0.1250 0.1300 0.1250 0.1300 20,000 +0.01(+8.33%)
Aug 07, 2015 0.1200 0.1200 0.1200 0.1200 12,001 +0.00(+0.00%)
Aug 06, 2015 0.1200 0.1200 0.1200 0.1200 45,000 +0.00(+0.00%)
Aug 05, 2015 0.1000 0.1200 0.1000 0.1200 304,000 +0.02(+19.88%)
Aug 04, 2015 0.1001 0.1001 0.1001 0.1001 25,000 -0.04(-28.50%)
Aug 03, 2015 0.1220 0.1400 0.1220 0.1400 6,800 +0.04(+40.00%)
Jul 30, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.41%)
Jul 29, 2015 0.1100 0.1100 0.0996 0.0996 64,300 -0.01(-9.46%)
Jul 28, 2015 0.1101 0.1101 0.0900 0.1100 31,300 -0.03(-24.14%)
Jul 24, 2015 0.1450 0.1450 0.1450 0 +0.05(+60.93%)
Jul 23, 2015 0.1200 0.1200 0.0901 0.0901 4,700 -0.02(-18.09%)
Jul 22, 2015 0.1100 0.1100 0.1100 0.1100 35,000 +0.00(+0.00%)
Jul 21, 2015 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Jul 20, 2015 0.1199 0.1199 0.1100 0.1100 28,500 +0.01(+10.00%)
Jul 17, 2015 0.1002 0.1002 0.1000 0.1000 47,500 -0.02(-16.67%)
Jul 16, 2015 0.1050 0.1200 0.1050 0.1200 14,900 +0.02(+19.88%)
Jul 15, 2015 0.1050 0.1050 0.1001 0.1001 21,200 +0.00(+0.10%)
Jul 14, 2015 0.1001 0.1001 0.1000 0.1000 20,000 -0.01(-13.04%)
Jul 13, 2015 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Jul 10, 2015 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Jul 09, 2015 0.1000 0.1400 0.0880 0.1200 130,900 +0.02(+26.32%)
Jul 08, 2015 0.0850 0.0950 0.0850 0.0950 20,400 +0.01(+18.75%)
Jul 07, 2015 0.0850 0.0850 0.0800 0.0800 45,658 +0.01(+13.96%)
Jul 06, 2015 0.0950 0.0950 0.0702 0.0702 25,000 -0.00(-6.40%)
Jul 02, 2015 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
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.