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 (%)
Feb 28, 2019 0.7010 0.7546 0.7010 0.7334 259,201 +0.03(+4.12%)
Feb 27, 2019 0.7359 0.7500 0.7044 0.7044 100,334 -0.02(-3.11%)
Feb 26, 2019 0.7430 0.7550 0.7180 0.7270 115,873 -0.02(-2.53%)
Feb 25, 2019 0.7290 0.7580 0.7155 0.7459 134,158 +0.04(+5.46%)
Feb 22, 2019 0.7028 0.7097 0.6840 0.7073 114,400 +0.01(+1.10%)
Feb 21, 2019 0.7000 0.7176 0.6871 0.6996 71,960 -0.00(-0.16%)
Feb 20, 2019 0.6860 0.7246 0.6860 0.7007 265,230 +0.01(+1.14%)
Feb 19, 2019 0.7200 0.7200 0.6762 0.6928 119,856 -0.01(-1.81%)
Feb 15, 2019 0.7145 0.7288 0.6911 0.7056 96,100 -0.00(-0.62%)
Feb 14, 2019 0.7350 0.7637 0.6993 0.7100 173,853 -0.02(-2.46%)
Feb 13, 2019 0.7677 0.7680 0.7279 0.7279 263,777 -0.03(-4.35%)
Feb 12, 2019 0.7567 0.7819 0.7360 0.7610 246,412 -0.01(-1.04%)
Feb 11, 2019 0.7999 0.8190 0.7500 0.7690 200,798 -0.03(-3.92%)
Feb 08, 2019 0.7670 0.8181 0.7300 0.8004 263,100 +0.06(+8.16%)
Feb 07, 2019 0.7110 0.7500 0.7110 0.7400 223,218 -0.01(-1.33%)
Feb 06, 2019 0.8010 0.8180 0.7125 0.7500 692,099 -0.07(-8.63%)
Feb 05, 2019 0.9300 0.9300 0.7960 0.8208 633,826 -0.04(-4.13%)
Feb 04, 2019 0.8295 0.9204 0.8000 0.8562 1,601,307 +0.23(+36.06%)
Feb 01, 2019 0.6175 0.6411 0.6175 0.6293 51,900 +0.02(+3.00%)
Jan 31, 2019 0.6161 0.6251 0.6030 0.6110 80,984 -0.01(-1.59%)
Jan 30, 2019 0.6129 0.6213 0.6000 0.6209 45,476 +0.00(+0.31%)
Jan 29, 2019 0.6336 0.6392 0.6140 0.6190 115,814 -0.01(-1.53%)
Jan 28, 2019 0.6300 0.6481 0.6150 0.6286 75,243 +0.00(+0.56%)
Jan 25, 2019 0.6370 0.6480 0.6090 0.6251 122,900 +0.01(+0.82%)
Jan 24, 2019 0.6519 0.6519 0.6118 0.6200 79,166 -0.04(-5.44%)
Jan 23, 2019 0.6516 0.6628 0.6367 0.6557 56,141 +0.01(+1.53%)
Jan 22, 2019 0.6817 0.6831 0.6400 0.6458 23,117 -0.04(-5.29%)
Jan 18, 2019 0.6939 0.7150 0.6819 0.6819 102,500 -0.01(-0.97%)
Jan 17, 2019 0.6800 0.7020 0.6789 0.6886 44,762 -0.02(-2.41%)
Jan 16, 2019 0.6997 0.7117 0.6817 0.7056 23,796 +0.00(+0.40%)
Jan 15, 2019 0.6600 0.7200 0.6600 0.7028 134,273 +0.01(+1.86%)
Jan 14, 2019 0.6970 0.6990 0.6576 0.6900 87,661 -0.01(-1.86%)
Jan 11, 2019 0.6900 0.7135 0.6731 0.7031 50,000 +0.01(+0.75%)
Jan 10, 2019 0.7268 0.7300 0.6800 0.6979 451,990 -0.03(-4.27%)
Jan 09, 2019 0.7250 0.7370 0.7079 0.7290 27,405 +0.03(+3.77%)
Jan 08, 2019 0.6770 0.7200 0.6770 0.7025 58,032 +0.04(+6.12%)
Jan 07, 2019 0.6105 0.6674 0.5900 0.6620 44,652 +0.08(+14.10%)
Jan 04, 2019 0.5800 0.5993 0.4800 0.5802 27,800 -0.00(-0.07%)
Jan 03, 2019 0.5500 0.5862 0.5500 0.5806 17,206 -0.01(-0.96%)
Jan 02, 2019 0.5376 0.5862 0.5304 0.5862 22,870 +0.04(+7.56%)
Dec 31, 2018 0.7200 0.7200 0.5225 0.5450 215,600 -0.01(-1.20%)
Dec 28, 2018 0.6300 0.6300 0.5024 0.5516 50,900 +0.07(+15.28%)
Dec 27, 2018 0.4960 0.5013 0.4568 0.4785 48,844 +0.01(+1.81%)
Dec 26, 2018 0.5400 0.5400 0.3279 0.4700 132,794 -0.02(-3.69%)
Dec 24, 2018 0.4685 0.5079 0.3444 0.4880 185,500 -0.02(-4.22%)
Dec 21, 2018 0.5411 0.5412 0.4650 0.5095 144,000 -0.04(-6.75%)
Dec 20, 2018 0.5700 0.5880 0.5300 0.5464 74,387 -0.03(-5.16%)
Dec 19, 2018 0.6192 0.7200 0.5761 0.5761 86,319 -0.03(-4.46%)
Dec 18, 2018 0.6100 0.6280 0.5000 0.6030 232,493 +0.00(+0.77%)
Dec 17, 2018 0.5993 0.7200 0.5769 0.5984 224,327 -0.00(-0.60%)
Dec 14, 2018 0.6371 0.6700 0.5862 0.6020 62,000 +0.01(+2.16%)
Dec 13, 2018 0.4679 0.6096 0.4679 0.5893 17,491 +0.02(+3.15%)
Dec 12, 2018 0.5818 0.6100 0.5670 0.5713 21,688 -0.02(-2.59%)
Dec 11, 2018 0.5800 0.6066 0.5761 0.5865 41,597 +0.01(+1.12%)
Dec 10, 2018 0.6004 0.6200 0.5800 0.5800 42,223 -0.02(-3.33%)
Dec 07, 2018 0.5200 0.6415 0.5200 0.6000 60,300 -0.02(-2.71%)
Dec 06, 2018 0.5852 0.6167 0.5833 0.6167 92,351 +0.02(+2.78%)
Dec 04, 2018 0.6387 0.6387 0.5981 0.6000 73,600 -0.04(-5.94%)
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.