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

Reflect Scientific Inc (OP: RSCF )

0.0460 UNCHANGED
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 (%)
Sep 17, 2019 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Sep 16, 2019 0.0450 0.0520 0.0450 0.0520 20,000 +0.01(+36.84%)
Sep 11, 2019 0.0380 0.0380 0.0380 0 -0.01(-20.83%)
Sep 06, 2019 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Aug 29, 2019 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Aug 14, 2019 0.0570 0.0570 0.0570 0 +0.01(+26.67%)
Aug 13, 2019 0.0475 0.0475 0.0450 0.0450 37,000 -0.01(-16.67%)
Aug 09, 2019 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
Aug 07, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 25, 2019 0.0500 0.0500 0.0500 0 +0.01(+19.05%)
Jul 24, 2019 0.0420 0.0420 0.0420 0.0420 1,850 -0.00(-6.67%)
Jul 23, 2019 0.0400 0.0500 0.0340 0.0450 85,000 +0.01(+36.36%)
Jul 16, 2019 0.0330 0.0330 0.0330 0 +0.00(+10.00%)
Jul 15, 2019 0.0450 0.0450 0.0283 0.0300 128,200 -0.01(-33.33%)
Jul 08, 2019 0.0450 0.0450 0.0450 0 -0.01(-12.62%)
Jul 01, 2019 0.0515 0.0515 0.0515 0 +0.01(+14.19%)
Jun 12, 2019 0.0451 0.0451 0.0451 0 -0.01(-23.56%)
Jun 04, 2019 0.0590 0.0590 0.0590 0 +0.02(+55.26%)
May 31, 2019 0.0380 0.0380 0.0380 0 -0.02(-30.91%)
May 28, 2019 0.0550 0.0550 0.0550 0 +0.02(+44.74%)
May 21, 2019 0.0380 0.0380 0.0380 0 -0.00(-9.52%)
May 20, 2019 0.0500 0.0500 0.0420 0.0420 25,000 -0.03(-37.31%)
May 16, 2019 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
May 15, 2019 0.0670 0.0670 0.0670 0.0670 17,017 +0.03(+67.50%)
May 14, 2019 0.0550 0.0550 0.0400 0.0400 67,517 -0.02(-37.79%)
May 10, 2019 0.0643 0.0643 0.0643 0 +0.00(+0.00%)
May 08, 2019 0.0643 0.0643 0.0643 0 -0.00(-5.44%)
Apr 25, 2019 0.0680 0.0680 0.0680 0 +0.02(+33.33%)
Apr 23, 2019 0.0510 0.0510 0.0510 0 -0.00(-5.56%)
Apr 22, 2019 0.0600 0.0600 0.0530 0.0540 60,000 -0.01(-10.00%)
Apr 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2019 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Apr 15, 2019 0.0600 0.0600 0.0600 0.0600 300 +0.00(+0.00%)
Apr 12, 2019 0.0645 0.0645 0.0600 0.0600 300 +0.00(+9.09%)
Apr 08, 2019 0.0550 0.0550 0.0550 0 -0.02(-26.67%)
Apr 01, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Mar 29, 2019 0.0643 0.0650 0.0643 0.0650 4,000 +0.01(+30.00%)
Mar 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+19.05%)
Mar 22, 2019 0.0420 0.0420 0.0420 0 -0.02(-30.00%)
Mar 20, 2019 0.0600 0.0600 0.0600 0 -0.02(-28.57%)
Feb 27, 2019 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Feb 26, 2019 0.0840 0.0840 0.0840 0.0840 1,000 +0.02(+40.00%)
Feb 25, 2019 0.0600 0.0600 0.0600 0.0600 2,200 -0.02(-28.57%)
Feb 22, 2019 0.0800 0.0840 0.0800 0.0840 1,300 +0.00(+5.13%)
Feb 19, 2019 0.0799 0.0799 0.0799 0 +0.02(+28.87%)
Feb 15, 2019 0.0840 0.0840 0.0620 0.0620 11,500 +0.00(+0.00%)
Feb 14, 2019 0.0620 0.0620 0.0620 0.0620 5,000 -0.03(-29.55%)
Feb 08, 2019 0.0880 0.0880 0.0880 0 +0.00(+0.00%)
Feb 07, 2019 0.0620 0.0880 0.0620 0.0880 4,801 +0.02(+23.94%)
Feb 06, 2019 0.0881 0.0881 0.0510 0.0710 68,800 -0.02(-21.11%)
Feb 05, 2019 0.0725 0.0900 0.0700 0.0900 104,499 +0.02(+28.57%)
Feb 04, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Feb 01, 2019 0.0600 0.0600 0.0600 0.0600 3,100 -0.01(-14.29%)
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%)
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.