Refined Energy Corporation (PK) (RFMCF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.098 | 32.4503311258 | 0.302 | 0.75 | 0.15 | 26193 | 0.38777942 | CS |
| 4 | 0.3 | 300 | 0.1 | 0.75 | 0.1 | 17293 | 0.26509318 | CS |
| 12 | 0.25 | 166.666666667 | 0.15 | 0.75 | 0.1 | 9456 | 0.21071495 | CS |
| 26 | 0.14 | 53.8461538462 | 0.26 | 0.75 | 0.02 | 6067 | 0.20028802 | CS |
| 52 | 0.375 | 1500 | 0.025 | 0.75 | 0.0012 | 7512 | 0.14769225 | CS |
| 156 | 0.274 | 217.46031746 | 0.126 | 0.75 | 0.0012 | 9321 | 0.122184 | CS |
| 260 | 0.274 | 217.46031746 | 0.126 | 0.75 | 0.0012 | 9321 | 0.122184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.4 | 0.0096 | 2.46 | 0.4 | 0.75 | 0.3976 | 39013 |
| 1738276080 | 0.3904 | -0.0496 | -11.27 | 0.4422 | 0.45 | 0.3 | 53683 |
| 1738189740 | 0.44 | 0.07 | 18.92 | 0.425554 | 0.45 | 0.3975 | 41935 |
| 1738103280 | 0.37 | 0.0243 | 7.03 | 0.190565 | 0.42 | 0.190565 | 6317 |
| 1738016820 | 0.3457 | 0.0637001 | 22.59 | 0.342488 | 0.45 | 0.3352 | 13382 |
| 1737757440 | 0.2819999 | 0.1167999 | 70.70 | 0.302 | 0.39 | 0.15 | 15647 |
| 1737671220 | 0.1652 | -0.0473 | -22.26 | 0.1652 | 0.1652 | 0.1652 | 114 |
| 1737584640 | 0.2125 | -0.0635 | -23.01 | 0.28 | 0.3 | 0.2 | 14454 |
| 1737498540 | 0.276 | 0.116 | 72.50 | 0.27 | 0.3 | 0.27 | 22170 |
| 1737152880 | 0.16 | -0.11 | -40.74 | 0.27 | 0.27 | 0.16 | 2773 |
| 1737066420 | 0.27 | 0.16 | 145.45 | 0.1896 | 0.27 | 0.11 | 4943 |
| 1736979720 | 0.11 | -0.0799 | -42.07 | 0.2325 | 0.245 | 0.11 | 4955 |
| 1736893380 | 0.1899 | -0.0301 | -13.68 | 0.24 | 0.24 | 0.1899 | 15263 |
| 1736806800 | 0.22 | 0.12 | 120.00 | 0.2 | 0.265 | 0.2 | 20585 |
| 1736547720 | 0.1 | -0.04 | -28.57 | 0.2 | 0.242 | 0.1 | 62561 |
| 1736375340 | 0.14 | 0.04 | 40.00 | 0.1 | 0.16338 | 0.1 | 7964 |
| 1736288760 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1736202360 | 0.1 | -0.034 | -25.37 | 0.1 | 0.1 | 0.1 | 4513 |
| 1735942980 | 0.134 | 0.034 | 34.00 | 0.1 | 0.15 | 0.1 | 2719 |
| 1735856700 | 0.1 | 0 | 0.00 | 0.1 | 0.10975 | 0.1 | 778 |
| 1735683960 | 0.1 | 0 | 0.00 | 0.1166 | 0.1199 | 0.1 | 10871 |
| 1735597740 | 0.1 | -0.0164 | -14.09 | 0.1 | 0.1099 | 0.1 | 6196 |
| 1735338000 | 0.1164 | 0.0164 | 16.40 | 0.1 | 0.1164 | 0.1 | 7623 |
| 1735252020 | 0.1 | -0.02 | -16.67 | 0.12 | 0.12 | 0.1 | 5002 |
| 1735078800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1734992400 | 0.12 | 0.02 | 20.00 | 0.124826 | 0.124826 | 0.12 | 2733 |
| 1734733200 | 0.1 | 0 | 0.00 | 0.12 | 0.12 | 0.1 | 7238 |
| 1734646800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 970 |
| 1734560940 | 0.1 | -0.01 | -9.09 | 0.1756 | 0.1756 | 0.1 | 13197 |
| 1734474360 | 0.11 | 0 | 0.00 | 0.104355 | 0.11 | 0.104355 | 974 |
| 1734388140 | 0.11 | -0.0022 | -1.96 | 0.1 | 0.15 | 0.1 | 10025 |
| 1734128940 | 0.1122 | -0.00389 | -3.35 | 0.1762 | 0.1762 | 0.1122 | 2511 |
| 1734042480 | 0.11609 | -0.00391 | -3.26 | 0.15875 | 0.15875 | 0.11609 | 1984 |
| 1733955900 | 0.12 | 0.0078 | 6.95 | 0.12 | 0.12 | 0.12 | 5779 |
| 1733869200 | 0.1122 | -0.0018 | -1.58 | 0.1131 | 0.1131 | 0.1122 | 19710 |
| 1733782800 | 0.114 | 0.001658 | 1.48 | 0.1 | 0.1548 | 0.1 | 5176 |
| 1733523600 | 0.112342 | -0.055308 | -32.99 | 0.1122 | 0.18044 | 0.1122 | 2864 |
| 1733437380 | 0.16765 | 0 | 0.00 | 0.16765 | 0.16765 | 0.16765 | 0 |
| 1733350980 | 0.16765 | 0.05545 | 49.42 | 0.1122 | 0.16765 | 0.1122 | 6469 |
| 1733264700 | 0.1122 | 0 | 0.00 | 0.1122 | 0.1122 | 0.1122 | 650 |
| 1733178180 | 0.1122 | -0.0078 | -6.50 | 0.1 | 0.12926 | 0.1 | 8452 |
| 1732918200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 1564 |
| 1732746540 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 1107 |
| 1732660140 | 0.12 | -0.01 | -7.69 | 0.12343 | 0.12343 | 0.12 | 1002 |
| 1732573560 | 0.13 | -0.0001 | -0.08 | 0.13 | 0.13 | 0.13 | 3678 |
| 1732314000 | 0.1301 | -0.0619 | -32.24 | 0.156 | 0.156 | 0.1201 | 1862 |
| 1732227900 | 0.192 | 0.0139 | 7.80 | 0.1998 | 0.1998 | 0.192 | 7347 |
| 1732141740 | 0.1781 | 0.0472 | 36.06 | 0.11 | 0.2 | 0.11 | 12815 |
| 1732054800 | 0.1309 | -0.024 | -15.49 | 0.1122 | 0.1524 | 0.1122 | 1035 |
| 1731968640 | 0.1549 | 0.0079 | 5.37 | 0.1122 | 0.2 | 0.1122 | 4341 |
| 1731709260 | 0.147 | 0.0192 | 15.02 | 0.15 | 0.15 | 0.1122 | 5900 |
| 1731622800 | 0.1278 | -0.0222 | -14.80 | 0.15 | 0.15 | 0.1278 | 2292 |
| 1731536760 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 7538 |
| 1731450480 | 0.15 | 0 | 0.00 | 0.16 | 0.16 | 0.15 | 11659 |
| 1731363600 | 0.15 | -0.069 | -31.51 | 0.15 | 0.213 | 0.15 | 13003 |
| 1731104400 | 0.219 | 0.046594 | 27.03 | 0.15 | 0.219 | 0.15 | 3404 |
| 1731018540 | 0.172406 | 0.022406 | 14.94 | 0.15 | 0.242 | 0.15 | 4097 |
| 1730931600 | 0.15 | 0 | 0.00 | 0.15 | 0.1592 | 0.15 | 1564 |
| 1730845680 | 0.15 | -0.0314 | -17.31 | 0.15 | 0.15 | 0.15 | 582 |
| 1730759160 | 0.1814 | 0.0114 | 6.71 | 0.18 | 0.242 | 0.18 | 9397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
