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

Reflect Scientific Inc (OP: RSCF )

0.0540 +0.0080 (+17.39%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 3, 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 30, 2022 0.1101 0.1101 0.1101 0.1101 996 -0.01(-8.25%)
Jun 29, 2022 0.1200 0.1200 0.1200 0.1200 455 +0.00(+4.35%)
Jun 28, 2022 0.1162 0.1200 0.1150 0.1150 10,175 -0.00(-3.77%)
Jun 27, 2022 0.1223 0.1223 0.1195 0.1195 9,595 +0.00(+1.62%)
Jun 24, 2022 0.1200 0.1250 0.1176 0.1176 7,950 +0.00(+0.09%)
Jun 23, 2022 0.1224 0.1224 0.1175 0.1175 2,128 +0.00(+0.00%)
Jun 22, 2022 0.1180 0.1250 0.1175 0.1175 6,787 +0.01(+6.72%)
Jun 21, 2022 0.1250 0.1250 0.1101 0.1101 20,014 -0.01(-10.92%)
Jun 17, 2022 0.1248 0.1248 0.1236 0.1236 6,980 -0.00(-0.08%)
Jun 16, 2022 0.1237 0.1237 0.1237 0.1237 1,000 +0.00(+3.26%)
Jun 15, 2022 0.1100 0.1198 0.1030 0.1198 53,428 +0.00(+0.00%)
Jun 14, 2022 0.1198 0.1198 0.1198 0.1198 1,500 +0.00(+1.78%)
Jun 13, 2022 0.1225 0.1225 0.1150 0.1177 10,000 +0.00(+2.35%)
Jun 10, 2022 0.1151 0.1151 0.1150 0.1150 1,201 +0.00(+1.23%)
Jun 09, 2022 0.1125 0.1136 0.1125 0.1136 11,562 +0.00(+0.53%)
Jun 08, 2022 0.1200 0.1200 0.1123 0.1130 70,573 -0.01(-5.83%)
Jun 07, 2022 0.1206 0.1300 0.1200 0.1200 32,930 +0.00(+0.00%)
Jun 06, 2022 0.1275 0.1299 0.1200 0.1200 61,200 +0.01(+6.67%)
Jun 03, 2022 0.1200 0.1200 0.1101 0.1125 10,200 +0.00(+2.74%)
Jun 02, 2022 0.1245 0.1245 0.1095 0.1095 17,000 -0.00(-0.45%)
Jun 01, 2022 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+1.01%)
May 31, 2022 0.1100 0.1100 0.1089 0.1089 7,068 -0.00(-0.91%)
May 27, 2022 0.1105 0.1105 0.1056 0.1099 61,546 -0.01(-4.43%)
May 26, 2022 0.1150 0.1150 0.1150 0.1150 10,040 -0.01(-6.12%)
May 24, 2022 0.1225 20 +0.00(+2.08%)
May 23, 2022 0.1198 0.1200 0.1175 0.1200 31,525 +0.01(+7.72%)
May 20, 2022 0.1187 0.1187 0.1113 0.1114 32,729 -0.01(-5.19%)
May 19, 2022 0.1147 0.1175 0.1107 0.1175 14,000 +0.01(+6.72%)
May 18, 2022 0.1147 0.1147 0.1101 0.1101 17,200 -0.00(-4.01%)
May 17, 2022 0.1148 0.1148 0.1100 0.1147 37,880 +0.01(+14.59%)
May 16, 2022 0.1098 0.1124 0.1001 0.1001 16,124 -0.02(-14.81%)
May 13, 2022 0.1123 0.1175 0.1098 0.1175 9,903 +0.02(+17.50%)
May 12, 2022 0.1031 0.1100 0.0950 0.1000 65,532 -0.01(-9.09%)
May 11, 2022 0.1100 0.1103 0.1100 0.1100 10,495 +0.00(+0.00%)
May 10, 2022 0.1100 0.1100 0.1100 0.1100 4,175 +0.00(+0.00%)
May 09, 2022 0.1200 0.1200 0.1100 0.1100 47,337 -0.01(-8.33%)
May 06, 2022 0.1235 0.1235 0.1200 0.1200 48,870 +0.00(+0.00%)
May 05, 2022 0.1200 0.1200 0.1200 0.1200 6,355 -0.01(-5.44%)
May 04, 2022 0.1200 0.1269 0.1132 0.1269 21,380 +0.01(+5.75%)
May 03, 2022 0.1200 0.1265 0.1197 0.1200 16,280 +0.01(+6.19%)
May 02, 2022 0.1125 0.1160 0.1125 0.1130 16,721 -0.00(-2.59%)
Apr 29, 2022 0.1260 0.1260 0.1160 0.1160 30,202 -0.01(-9.02%)
Apr 28, 2022 0.1270 0.1298 0.1270 0.1275 4,000 +0.00(+1.59%)
Apr 27, 2022 0.1445 0.1445 0.1255 0.1255 2,400 -0.00(-1.80%)
Apr 26, 2022 0.1278 0.1278 0.1278 0.1278 3,833 -0.00(-1.69%)
Apr 25, 2022 0.1300 0.1300 0.1255 0.1300 21,110 +0.00(+3.42%)
Apr 22, 2022 0.1390 0.1390 0.1256 0.1257 15,000 -0.01(-7.10%)
Apr 21, 2022 0.1400 0.1422 0.1353 0.1353 31,400 -0.00(-3.36%)
Apr 20, 2022 0.1398 0.1400 0.1320 0.1400 25,080 +0.00(+0.07%)
Apr 19, 2022 0.1400 0.1400 0.1311 0.1399 29,300 -0.00(-3.18%)
Apr 18, 2022 0.1445 0.1445 0.1445 0.1445 250 +0.00(+3.21%)
Apr 14, 2022 0.1499 0.1499 0.1400 0.1400 22,975 +0.00(+0.07%)
Apr 13, 2022 0.1399 0.1399 0.1399 0.1399 7,000 +0.00(+0.00%)
Apr 12, 2022 0.1399 0.1399 0.1325 0.1399 1,601 +0.00(+0.00%)
Apr 11, 2022 0.1400 0.1468 0.1068 0.1399 396,054 +0.01(+6.79%)
Apr 08, 2022 0.1400 0.1474 0.1310 0.1310 132,693 -0.02(-15.48%)
Apr 07, 2022 0.1549 0.1550 0.1549 0.1550 13,839 -0.00(-1.59%)
Apr 06, 2022 0.1681 0.1765 0.1310 0.1575 69,620 -0.01(-7.02%)
Apr 05, 2022 0.1694 0.1694 0.1694 0.1694 1,000 -0.01(-3.20%)
Apr 04, 2022 0.1600 0.1752 0.1400 0.1750 47,470 +0.01(+9.37%)
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.