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 (%)
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%)
Jul 01, 2015 0.1000 0.1000 0.0990 0.1000 55,999 +0.00(+0.10%)
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%)
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.