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

Radient Technologies Inc (OP: RDDTF )

0.0001 UNCHANGED
Last Price Updated: 3:11 PM EDT, May 23, 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 (%)
Oct 31, 2017 0.5850 0.5870 0.5710 0.5800 66,916 +0.00(+0.00%)
Oct 30, 2017 0.5820 0.5899 0.5706 0.5800 74,645 +0.01(+1.72%)
Oct 27, 2017 0.5597 0.5702 0.5480 0.5702 36,278 +0.01(+0.92%)
Oct 26, 2017 0.5670 0.5670 0.5559 0.5650 17,592 +0.01(+1.44%)
Oct 25, 2017 0.5620 0.5620 0.5568 0.5570 2,300 -0.00(-0.87%)
Oct 24, 2017 0.5660 0.5800 0.5619 0.5619 41,765 -0.00(-0.72%)
Oct 23, 2017 0.5753 0.5880 0.5577 0.5660 51,741 +0.02(+3.85%)
Oct 20, 2017 0.5420 0.5450 0.5420 0.5450 5,403 +0.01(+0.93%)
Oct 19, 2017 0.5400 0.5400 0.5320 0.5400 14,349 -0.01(-2.69%)
Oct 18, 2017 0.5455 0.5618 0.5455 0.5549 2,500 -0.01(-1.07%)
Oct 17, 2017 0.5610 0.5705 0.5352 0.5609 50,355 -0.02(-2.94%)
Oct 16, 2017 0.5926 0.6035 0.5690 0.5779 31,204 +0.01(+1.24%)
Oct 13, 2017 0.5590 0.5708 0.5475 0.5708 62,391 +0.03(+5.51%)
Oct 12, 2017 0.5470 0.5660 0.5348 0.5410 27,961 -0.00(-0.39%)
Oct 11, 2017 0.5302 0.5562 0.5302 0.5431 22,665 +0.01(+1.82%)
Oct 10, 2017 0.5170 0.5486 0.5170 0.5334 21,455 +0.01(+2.38%)
Oct 06, 2017 0.5210 0.5210 0.5210 0 +0.02(+3.17%)
Oct 05, 2017 0.5064 0.5300 0.5050 0.5050 26,770 +0.00(+0.80%)
Oct 04, 2017 0.5240 0.5240 0.5010 0.5010 7,858 -0.01(-2.66%)
Oct 03, 2017 0.5080 0.5168 0.5057 0.5147 21,642 +0.04(+8.36%)
Oct 02, 2017 0.4500 0.4769 0.4500 0.4750 20,860 +0.03(+6.45%)
Sep 27, 2017 0.4462 0.4462 0.4462 0 -0.01(-2.15%)
Sep 26, 2017 0.4720 0.4720 0.4560 0.4560 10,200 -0.02(-3.39%)
Sep 25, 2017 0.4595 0.4807 0.4588 0.4720 91,400 +0.02(+3.49%)
Sep 22, 2017 0.4570 0.4650 0.4558 0.4561 12,961 -0.00(-0.41%)
Sep 21, 2017 0.4650 0.4650 0.4273 0.4580 141,380 -0.01(-1.93%)
Sep 20, 2017 0.4692 0.4760 0.4511 0.4670 170,740 +0.06(+14.74%)
Sep 19, 2017 0.4133 0.4213 0.4070 0.4070 8,095 -0.01(-1.92%)
Sep 18, 2017 0.4200 0.4200 0.4065 0.4149 6,500 -0.00(-0.11%)
Sep 15, 2017 0.4073 0.4197 0.4030 0.4154 4,750 +0.01(+2.32%)
Sep 14, 2017 0.4118 0.4118 0.3994 0.4060 9,500 -0.01(-1.88%)
Sep 12, 2017 0.4138 0.4138 0.4138 0 +0.01(+1.67%)
Sep 11, 2017 0.4140 0.4170 0.4020 0.4070 15,552 -0.02(-3.78%)
Sep 08, 2017 0.4190 0.4230 0.4190 0.4230 2,222 -0.00(-0.24%)
Sep 07, 2017 0.4240 0.4240 0.4240 0.4240 618 +0.02(+4.95%)
Sep 06, 2017 0.4040 0.4040 0.4040 0.4040 460 +0.01(+1.51%)
Sep 05, 2017 0.3980 0.3980 0.3980 0.3980 5,527 -0.01(-2.86%)
Sep 01, 2017 0.4092 0.4097 0.4016 0.4097 1,750 +0.01(+2.99%)
Aug 31, 2017 0.4094 0.4094 0.3978 0.3978 15,500 -0.02(-3.91%)
Aug 30, 2017 0.4100 0.4140 0.4100 0.4140 1,242 +0.00(+1.15%)
Aug 29, 2017 0.4093 0.4093 0.4093 0.4093 1,074 +0.01(+2.68%)
Aug 28, 2017 0.4196 0.4196 0.3986 0.3986 2,240 -0.01(-3.04%)
Aug 25, 2017 0.4126 0.4126 0.4111 0.4111 11,277 -0.01(-1.34%)
Aug 24, 2017 0.4170 0.4170 0.4167 0.4167 4,242 -0.00(-0.07%)
Aug 23, 2017 0.4092 0.4170 0.4092 0.4170 14,121 +0.01(+1.71%)
Aug 22, 2017 0.4100 0.4100 0.4100 0.4100 300 +0.02(+5.40%)
Aug 21, 2017 0.3890 0.3890 0.3890 0.3890 3,000 +0.00(+0.34%)
Aug 18, 2017 0.3840 0.3877 0.3765 0.3877 4,275 -0.01(-1.42%)
Aug 17, 2017 0.3899 0.3933 0.3817 0.3933 2,350 +0.01(+1.37%)
Aug 16, 2017 0.3980 0.3980 0.3880 0.3880 17,370 -0.01(-1.62%)
Aug 15, 2017 0.4030 0.4050 0.3944 0.3944 108,570 -0.00(-0.45%)
Aug 14, 2017 0.3960 0.4035 0.3960 0.3962 43,097 +0.01(+2.91%)
Aug 11, 2017 0.3901 0.3901 0.3850 0.3850 2,500 -0.01(-1.38%)
Aug 10, 2017 0.4121 0.4121 0.3904 0.3904 7,820 -0.02(-5.06%)
Aug 09, 2017 0.4170 0.4170 0.4112 0.4112 1,650 -0.01(-2.33%)
Aug 08, 2017 0.4061 0.4276 0.4061 0.4210 4,300 +0.02(+5.25%)
Aug 07, 2017 0.3800 0.4000 0.3800 0.4000 2,730 +0.00(+0.76%)
Aug 04, 2017 0.4223 0.4223 0.3970 0.3970 63,195 -0.03(-7.46%)
Aug 03, 2017 0.4387 0.4387 0.4116 0.4290 4,927 -0.00(-0.60%)
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.