Skip to main content
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 (%)
Nov 30, 2020 0.0910 0.0940 0.0758 0.0870 442,835 +0.01(+20.83%)
Nov 27, 2020 0.0640 0.0820 0.0640 0.0720 71,700 +0.00(+0.70%)
Nov 25, 2020 0.0780 0.0854 0.0710 0.0715 306,400 -0.00(-6.29%)
Nov 24, 2020 0.0753 0.0780 0.0710 0.0763 45,382 +0.00(+0.39%)
Nov 23, 2020 0.0721 0.0760 0.0710 0.0760 23,050 +0.00(+1.33%)
Nov 20, 2020 0.0765 0.0773 0.0710 0.0750 12,400 -0.00(-1.96%)
Nov 19, 2020 0.0685 0.0770 0.0685 0.0765 16,268 -0.00(-2.30%)
Nov 18, 2020 0.0758 0.0814 0.0740 0.0783 24,375 +0.01(+14.98%)
Nov 17, 2020 0.0675 0.0814 0.0675 0.0681 48,357 -0.01(-9.32%)
Nov 16, 2020 0.0758 0.0770 0.0677 0.0751 40,106 -0.00(-1.05%)
Nov 13, 2020 0.0722 0.0800 0.0722 0.0759 20,900 -0.00(-5.13%)
Nov 12, 2020 0.0840 0.0869 0.0800 0.0800 15,260 -0.01(-6.65%)
Nov 11, 2020 0.0750 0.0857 0.0750 0.0857 45,950 +0.01(+17.24%)
Nov 10, 2020 0.0950 0.0950 0.0731 0.0731 50,916 -0.01(-14.00%)
Nov 09, 2020 0.0901 0.1050 0.0832 0.0850 221,299 +0.00(+2.91%)
Nov 06, 2020 0.0650 0.0950 0.0650 0.0826 251,900 +0.02(+27.08%)
Nov 05, 2020 0.0625 0.0650 0.0621 0.0650 40,025 +0.00(+1.88%)
Nov 04, 2020 0.0700 0.0700 0.0638 0.0638 60,153 -0.00(-6.59%)
Nov 03, 2020 0.0650 0.0700 0.0650 0.0683 1,359 +0.00(+5.08%)
Nov 02, 2020 0.0625 0.0749 0.0625 0.0650 43,776 -0.01(-8.58%)
Oct 30, 2020 0.0770 0.0770 0.0650 0.0711 77,200 +0.01(+9.22%)
Oct 29, 2020 0.0760 0.0760 0.0650 0.0651 7,353 -0.01(-9.08%)
Oct 28, 2020 0.0650 0.0716 0.0630 0.0716 65,721 +0.00(+0.85%)
Oct 27, 2020 0.0640 0.0711 0.0640 0.0710 15,209 +0.00(+3.95%)
Oct 26, 2020 0.0700 0.0715 0.0683 0.0683 5,859 -0.01(-7.58%)
Oct 23, 2020 0.0800 0.0800 0.0651 0.0739 23,700 -0.00(-4.27%)
Oct 22, 2020 0.0749 0.0772 0.0713 0.0772 46,113 +0.00(+3.90%)
Oct 21, 2020 0.0650 0.0773 0.0650 0.0743 29,850 +0.01(+9.91%)
Oct 20, 2020 0.0742 0.0800 0.0671 0.0676 38,170 -0.01(-9.99%)
Oct 19, 2020 0.0670 0.0800 0.0670 0.0751 22,738 -0.00(-0.92%)
Oct 16, 2020 0.0706 0.0810 0.0701 0.0758 102,100 +0.01(+16.62%)
Oct 15, 2020 0.0630 0.0727 0.0623 0.0650 41,070 -0.00(-2.26%)
Oct 14, 2020 0.0711 0.0711 0.0600 0.0665 109,737 -0.00(-1.34%)
Oct 13, 2020 0.0705 0.0705 0.0567 0.0674 26,199 -0.01(-13.59%)
Oct 12, 2020 0.0790 0.0800 0.0594 0.0780 15,675 +0.00(+0.00%)
Oct 09, 2020 0.0648 0.0780 0.0560 0.0780 308,000 +0.01(+8.79%)
Oct 08, 2020 0.0650 0.0749 0.0650 0.0717 84,524 +0.01(+8.47%)
Oct 07, 2020 0.0660 0.0749 0.0660 0.0661 15,343 -0.00(-5.57%)
Oct 06, 2020 0.0676 0.0750 0.0676 0.0700 38,912 +0.00(+4.95%)
Oct 05, 2020 0.0695 0.0747 0.0600 0.0667 75,473 +0.00(+6.21%)
Oct 02, 2020 0.0535 0.0690 0.0535 0.0628 105,300 -0.01(-8.32%)
Oct 01, 2020 0.0628 0.0685 0.0628 0.0685 5,200 -0.00(-1.01%)
Sep 30, 2020 0.0558 0.0692 0.0558 0.0692 272,162 +0.01(+13.44%)
Sep 29, 2020 0.0690 0.0690 0.0585 0.0610 154,515 -0.00(-3.94%)
Sep 28, 2020 0.0732 0.0791 0.0591 0.0635 169,256 -0.02(-20.43%)
Sep 25, 2020 0.0764 0.0818 0.0733 0.0798 107,300 -0.00(-5.00%)
Sep 24, 2020 0.0799 0.0840 0.0751 0.0840 31,650 +0.01(+12.00%)
Sep 23, 2020 0.0844 0.0844 0.0750 0.0750 103,106 -0.01(-14.48%)
Sep 22, 2020 0.0700 0.0877 0.0700 0.0877 6,190 +0.01(+9.62%)
Sep 21, 2020 0.0790 0.0917 0.0770 0.0800 87,673 -0.00(-2.44%)
Sep 18, 2020 0.0990 0.0990 0.0796 0.0820 197,400 -0.01(-11.54%)
Sep 17, 2020 0.0870 0.0958 0.0821 0.0927 116,369 +0.00(+4.63%)
Sep 16, 2020 0.0860 0.0910 0.0824 0.0886 177,668 -0.00(-4.01%)
Sep 15, 2020 0.0876 0.0940 0.0746 0.0923 320,702 -0.00(-0.86%)
Sep 14, 2020 0.0968 0.1047 0.0926 0.0931 174,485 -0.00(-4.02%)
Sep 11, 2020 0.0947 0.1075 0.0894 0.0970 81,400 +0.00(+0.00%)
Sep 10, 2020 0.1048 0.1048 0.0970 0.0970 16,702 -0.00(-2.90%)
Sep 09, 2020 0.0910 0.1003 0.0910 0.0999 53,463 +0.01(+6.73%)
Sep 08, 2020 0.0988 0.1006 0.0899 0.0936 37,492 -0.01(-6.40%)
Sep 04, 2020 0.0897 0.1009 0.0897 0.1000 36,600 +0.00(+0.00%)
Sep 03, 2020 0.0914 0.1040 0.0903 0.1000 28,647 +0.00(+2.56%)
Sep 02, 2020 0.0926 0.1043 0.0926 0.0975 21,800 +0.00(+2.63%)
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.