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 (%)
Mar 29, 2018 1.145 1.145 1.145 0 +0.11(+10.73%)
Mar 28, 2018 1.063 1.070 1.000 1.034 57,416 -0.05(-4.46%)
Mar 27, 2018 1.145 1.145 1.074 1.082 30,029 -0.07(-6.28%)
Mar 26, 2018 1.151 1.160 1.100 1.155 47,011 -0.01(-1.26%)
Mar 23, 2018 1.205 1.250 1.164 1.170 76,065 +0.04(+3.96%)
Mar 22, 2018 1.181 1.181 1.109 1.125 69,307 -0.04(-3.23%)
Mar 21, 2018 1.161 1.182 1.129 1.163 46,650 -0.03(-2.47%)
Mar 20, 2018 1.204 1.240 1.181 1.192 168,167 -0.05(-4.29%)
Mar 19, 2018 1.310 1.310 1.188 1.245 183,503 -0.02(-1.49%)
Mar 16, 2018 1.165 1.293 1.145 1.264 216,236 +0.11(+9.63%)
Mar 15, 2018 1.036 1.153 1.020 1.153 131,429 +0.11(+10.05%)
Mar 14, 2018 0.9782 1.050 0.9593 1.048 35,572 +0.07(+7.43%)
Mar 13, 2018 1.000 1.007 0.9530 0.9754 34,078 -0.03(-2.57%)
Mar 12, 2018 0.9475 1.002 0.9312 1.001 41,075 +0.05(+5.60%)
Mar 09, 2018 0.9520 0.9771 0.9316 0.9480 69,592 -0.01(-0.97%)
Mar 08, 2018 1.015 1.020 0.9573 0.9573 69,177 -0.05(-4.55%)
Mar 07, 2018 1.030 1.030 0.9837 1.003 68,039 -0.03(-3.15%)
Mar 06, 2018 1.034 1.070 0.9960 1.036 56,583 -0.01(-0.91%)
Mar 05, 2018 1.044 1.065 1.025 1.045 42,835 -0.03(-2.34%)
Mar 02, 2018 1.070 1.074 1.043 1.070 44,202 +0.01(+1.11%)
Mar 01, 2018 1.045 1.080 1.029 1.058 38,092 -0.01(-1.09%)
Feb 28, 2018 0.9972 1.080 0.9894 1.070 31,250 +0.03(+2.63%)
Feb 27, 2018 1.089 1.103 0.9980 1.043 78,893 -0.06(-5.22%)
Feb 26, 2018 1.124 1.147 1.090 1.100 95,118 +0.01(+0.73%)
Feb 23, 2018 1.085 1.130 1.080 1.092 38,591 -0.02(-1.62%)
Feb 22, 2018 1.112 1.130 1.080 1.110 45,664 +0.01(+1.00%)
Feb 21, 2018 1.154 1.155 1.080 1.099 192,685 -0.06(-5.51%)
Feb 20, 2018 1.129 1.174 1.076 1.163 188,062 +0.04(+3.29%)
Feb 16, 2018 1.126 1.126 1.126 0 -0.01(-0.61%)
Feb 15, 2018 1.169 1.169 1.110 1.133 42,006 -0.02(-1.99%)
Feb 14, 2018 1.192 1.196 1.147 1.156 156,874 -0.02(-1.96%)
Feb 13, 2018 1.226 1.226 1.174 1.179 57,676 -0.04(-3.23%)
Feb 12, 2018 1.200 1.259 1.181 1.218 55,446 +0.02(+2.09%)
Feb 09, 2018 1.199 1.217 1.114 1.193 60,564 -0.01(-1.06%)
Feb 08, 2018 1.227 1.250 1.160 1.206 93,391 +0.01(+0.68%)
Feb 07, 2018 1.284 1.385 1.191 1.198 254,731 -0.02(-1.96%)
Feb 06, 2018 1.110 1.235 1.089 1.222 160,887 +0.10(+8.77%)
Feb 05, 2018 1.007 1.212 0.9265 1.124 317,932 +0.05(+4.42%)
Feb 02, 2018 1.181 1.350 0.8587 1.076 478,247 -0.11(-9.43%)
Feb 01, 2018 1.364 1.400 1.178 1.188 307,560 -0.17(-12.22%)
Jan 31, 2018 1.370 1.418 1.347 1.353 194,479 -0.05(-3.80%)
Jan 30, 2018 1.430 1.437 1.342 1.407 121,280 -0.01(-0.73%)
Jan 29, 2018 1.526 1.535 1.398 1.417 287,276 -0.11(-7.37%)
Jan 26, 2018 1.506 1.561 1.460 1.530 144,863 +0.01(+0.89%)
Jan 25, 2018 1.599 1.599 1.468 1.516 144,249 -0.07(-4.26%)
Jan 24, 2018 1.542 1.630 1.520 1.584 268,922 +0.06(+3.84%)
Jan 23, 2018 1.591 1.610 1.463 1.525 235,348 -0.03(-1.85%)
Jan 22, 2018 1.404 1.571 1.394 1.554 269,631 +0.18(+13.45%)
Jan 19, 2018 1.407 1.412 1.343 1.370 251,561 -0.03(-1.94%)
Jan 18, 2018 1.440 1.348 1.397 244,984 -0.02(-1.56%)
Jan 17, 2018 1.530 1.536 1.406 1.419 166,550 -0.07(-4.85%)
Jan 16, 2018 1.522 1.599 1.491 1.491 220,038 +0.02(+1.46%)
Jan 12, 2018 1.470 1.470 1.470 0 -0.14(-8.53%)
Jan 11, 2018 1.629 1.640 1.489 1.607 317,484 +0.00(+0.01%)
Jan 10, 2018 1.750 1.756 1.600 1.607 221,881 -0.13(-7.38%)
Jan 09, 2018 1.554 1.827 1.533 1.735 421,019 +0.23(+15.01%)
Jan 08, 2018 1.485 1.541 1.484 1.509 226,168 +0.06(+4.04%)
Jan 05, 2018 1.337 1.454 1.337 1.450 124,270 +0.07(+4.86%)
Jan 04, 2018 1.391 1.417 1.279 1.383 530,180 +0.01(+0.52%)
Jan 03, 2018 1.413 1.431 1.369 1.376 277,690 -0.00(-0.25%)
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.