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 (%)
Jun 28, 2019 0.6134 0.6240 0.6011 0.6175 31,100 +0.00(+0.80%)
Jun 27, 2019 0.6180 0.6450 0.5974 0.6126 213,612 -0.01(-0.87%)
Jun 26, 2019 0.6179 0.6274 0.6033 0.6180 73,285 +0.01(+2.40%)
Jun 25, 2019 0.6006 0.6205 0.5912 0.6035 89,102 -0.01(-1.07%)
Jun 24, 2019 0.6205 0.6340 0.6042 0.6100 108,504 -0.00(-0.20%)
Jun 21, 2019 0.6250 0.6390 0.5998 0.6112 241,700 -0.00(-0.29%)
Jun 20, 2019 0.6720 0.6758 0.6090 0.6130 299,836 -0.02(-2.70%)
Jun 19, 2019 0.6500 0.6759 0.6287 0.6300 179,458 -0.04(-5.26%)
Jun 18, 2019 0.6785 0.7029 0.6500 0.6650 154,401 -0.02(-3.60%)
Jun 17, 2019 0.7130 0.7213 0.6800 0.6898 233,082 -0.02(-3.25%)
Jun 14, 2019 0.7060 0.7233 0.7060 0.7130 89,600 -0.00(-0.63%)
Jun 13, 2019 0.7149 0.7407 0.7000 0.7175 67,995 -0.00(-0.35%)
Jun 12, 2019 0.6730 0.7247 0.6720 0.7200 130,371 +0.03(+4.35%)
Jun 11, 2019 0.6802 0.7000 0.6795 0.6900 103,393 +0.01(+1.13%)
Jun 10, 2019 0.6747 0.6992 0.6747 0.6823 134,615 -0.00(-0.41%)
Jun 07, 2019 0.6800 0.6979 0.6652 0.6851 88,900 +0.01(+1.47%)
Jun 06, 2019 0.6792 0.6995 0.6679 0.6752 55,724 -0.02(-2.17%)
Jun 05, 2019 0.7000 0.7000 0.6675 0.6902 38,090 +0.02(+3.25%)
Jun 04, 2019 0.6398 0.6821 0.6398 0.6685 34,857 +0.01(+1.29%)
Jun 03, 2019 0.6862 0.6931 0.6500 0.6600 138,912 -0.03(-3.78%)
May 31, 2019 0.6845 0.7060 0.6697 0.6859 105,100 +0.00(+0.13%)
May 30, 2019 0.6745 0.7100 0.6745 0.6850 68,412 -0.01(-1.82%)
May 29, 2019 0.7380 0.7380 0.6800 0.6977 173,403 -0.03(-3.63%)
May 28, 2019 0.7330 0.7330 0.7070 0.7240 44,565 -0.00(-0.14%)
May 24, 2019 0.7055 0.7395 0.7010 0.7250 88,400 +0.02(+2.18%)
May 23, 2019 0.7085 0.7300 0.6955 0.7095 194,952 -0.02(-3.07%)
May 22, 2019 0.7405 0.7562 0.7150 0.7320 162,695 -0.03(-3.56%)
May 21, 2019 0.7498 0.7660 0.7357 0.7590 195,647 -0.02(-2.06%)
May 20, 2019 0.7790 0.7870 0.6950 0.7750 121,893 +0.03(+3.58%)
May 17, 2019 0.7352 0.7500 0.7140 0.7482 127,600 +0.00(+0.38%)
May 16, 2019 0.7100 0.7500 0.7100 0.7454 137,556 +0.01(+0.73%)
May 15, 2019 0.7385 0.7550 0.7303 0.7400 209,582 -0.01(-0.91%)
May 14, 2019 0.7415 0.7620 0.7258 0.7468 253,375 +0.02(+3.41%)
May 13, 2019 0.7100 0.7639 0.7100 0.7222 605,103 +0.03(+3.72%)
May 10, 2019 0.6605 0.7000 0.6605 0.6963 79,500 +0.02(+3.11%)
May 09, 2019 0.6630 0.7000 0.6630 0.6753 126,499 -0.02(-2.97%)
May 08, 2019 0.6710 0.6960 0.6700 0.6960 78,550 +0.01(+0.87%)
May 07, 2019 0.7170 0.7170 0.6780 0.6900 104,493 -0.01(-1.43%)
May 06, 2019 0.6989 0.7135 0.6930 0.7000 45,403 -0.02(-2.51%)
May 03, 2019 0.7000 0.7180 0.6950 0.7180 55,700 +0.00(+0.43%)
May 02, 2019 0.7228 0.7228 0.6900 0.7149 249,476 -0.01(-1.47%)
May 01, 2019 0.7279 0.7440 0.7129 0.7256 184,397 +0.02(+2.40%)
Apr 30, 2019 0.7115 0.7406 0.7030 0.7086 295,539 +0.01(+1.04%)
Apr 29, 2019 0.7184 0.7287 0.7010 0.7013 71,365 -0.02(-2.46%)
Apr 26, 2019 0.7159 0.7200 0.7000 0.7190 151,100 +0.01(+0.73%)
Apr 25, 2019 0.7100 0.7224 0.7000 0.7138 120,618 +0.00(+0.56%)
Apr 24, 2019 0.7191 0.7442 0.7070 0.7098 190,008 -0.02(-2.97%)
Apr 23, 2019 0.7400 0.7483 0.7197 0.7315 71,800 -0.01(-1.79%)
Apr 22, 2019 0.7680 0.7680 0.7223 0.7448 147,165 +0.03(+3.59%)
Apr 18, 2019 0.7150 0.7380 0.7070 0.7190 115,800 -0.00(-0.62%)
Apr 17, 2019 0.7257 0.7580 0.6942 0.7235 303,397 +0.01(+1.43%)
Apr 16, 2019 0.7420 0.7978 0.7018 0.7133 517,396 -0.05(-6.27%)
Apr 15, 2019 0.7775 0.8000 0.7456 0.7610 171,003 -0.01(-1.17%)
Apr 12, 2019 0.7752 0.7938 0.7610 0.7700 237,500 -0.01(-1.27%)
Apr 11, 2019 0.7957 0.8115 0.7650 0.7799 108,315 -0.01(-1.57%)
Apr 10, 2019 0.7937 0.7937 0.7615 0.7923 192,244 +0.03(+4.24%)
Apr 09, 2019 0.7617 0.8229 0.7600 0.7601 613,077 +0.00(+0.01%)
Apr 08, 2019 0.7140 0.7609 0.7140 0.7600 65,679 +0.02(+2.45%)
Apr 05, 2019 0.7398 0.7500 0.7300 0.7418 71,900 +0.01(+0.82%)
Apr 04, 2019 0.7354 0.7435 0.7250 0.7358 93,656 +0.01(+0.93%)
Apr 03, 2019 0.7312 0.7533 0.7200 0.7290 198,726 -0.01(-0.88%)
Apr 02, 2019 0.7500 0.7500 0.7211 0.7355 103,139 -0.02(-2.30%)
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.