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 (%)
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%)
Sep 01, 2020 0.0956 0.1034 0.0950 0.0950 262,592 -0.01(-7.05%)
Aug 31, 2020 0.1100 0.1100 0.1000 0.1022 37,080 +0.00(+0.69%)
Aug 28, 2020 0.0880 0.1130 0.0880 0.1015 151,500 +0.01(+7.64%)
Aug 27, 2020 0.1069 0.1069 0.0943 0.0943 135,899 -0.01(-5.70%)
Aug 26, 2020 0.0984 0.1077 0.0936 0.1000 186,378 +0.00(+0.00%)
Aug 25, 2020 0.1036 0.1080 0.1000 0.1000 16,681 -0.00(-4.67%)
Aug 24, 2020 0.0974 0.1091 0.0974 0.1049 93,631 -0.00(-1.96%)
Aug 21, 2020 0.1039 0.1070 0.1008 0.1070 114,800 +0.00(+1.42%)
Aug 20, 2020 0.1003 0.1115 0.1003 0.1055 99,862 -0.00(-2.13%)
Aug 19, 2020 0.0985 0.1119 0.0985 0.1078 251,021 +0.00(+4.56%)
Aug 18, 2020 0.1095 0.1120 0.1030 0.1031 97,007 -0.01(-8.52%)
Aug 17, 2020 0.1082 0.1147 0.1003 0.1127 103,193 +0.00(+2.45%)
Aug 14, 2020 0.1145 0.1145 0.1005 0.1100 352,900 +0.00(+3.19%)
Aug 13, 2020 0.1083 0.1148 0.1055 0.1066 109,614 -0.00(-0.28%)
Aug 12, 2020 0.1062 0.1090 0.1000 0.1069 45,821 +0.00(+0.66%)
Aug 11, 2020 0.1041 0.1079 0.1000 0.1062 48,318 +0.00(+2.12%)
Aug 10, 2020 0.1066 0.1090 0.1000 0.1040 164,600 -0.00(-2.35%)
Aug 07, 2020 0.1072 0.1089 0.1038 0.1065 152,500 +0.00(+0.38%)
Aug 06, 2020 0.1200 0.1200 0.1018 0.1061 22,138 -0.00(-2.93%)
Aug 05, 2020 0.1124 0.1144 0.1045 0.1093 12,375 -0.00(-0.09%)
Aug 04, 2020 0.1025 0.1109 0.1025 0.1094 20,047 +0.00(+4.59%)
Aug 03, 2020 0.1050 0.1200 0.1040 0.1046 81,435 -0.00(-3.59%)
Jul 31, 2020 0.1138 0.1138 0.1037 0.1085 102,800 +0.00(+0.46%)
Jul 30, 2020 0.1104 0.1104 0.1070 0.1080 109,286 -0.00(-2.35%)
Jul 29, 2020 0.1109 0.1136 0.1060 0.1106 9,671 -0.00(-2.47%)
Jul 28, 2020 0.1065 0.1160 0.1051 0.1134 88,043 +0.01(+5.98%)
Jul 27, 2020 0.1038 0.1177 0.1038 0.1070 159,049 -0.01(-6.96%)
Jul 24, 2020 0.1167 0.1169 0.1060 0.1150 45,700 +0.01(+4.55%)
Jul 23, 2020 0.1174 0.1174 0.1060 0.1100 179,674 +0.00(+0.00%)
Jul 22, 2020 0.1130 0.1130 0.1074 0.1100 52,858 -0.00(-3.08%)
Jul 21, 2020 0.1075 0.1164 0.1063 0.1135 50,790 +0.00(+1.43%)
Jul 20, 2020 0.1050 0.1158 0.1050 0.1119 52,962 +0.00(+1.82%)
Jul 17, 2020 0.1105 0.1164 0.1050 0.1099 78,900 -0.01(-4.43%)
Jul 16, 2020 0.1162 0.1163 0.1100 0.1150 33,842 -0.00(-1.03%)
Jul 15, 2020 0.1119 0.1163 0.1101 0.1162 101,847 +0.00(+2.83%)
Jul 14, 2020 0.1102 0.1153 0.1100 0.1130 135,266 -0.00(-0.26%)
Jul 13, 2020 0.1100 0.1163 0.1070 0.1133 87,868 +0.01(+5.89%)
Jul 10, 2020 0.1106 0.1140 0.1070 0.1070 39,000 -0.00(-2.73%)
Jul 09, 2020 0.1000 0.1160 0.1000 0.1100 69,443 +0.00(+0.46%)
Jul 08, 2020 0.1100 0.1119 0.1070 0.1095 24,213 -0.00(-2.14%)
Jul 07, 2020 0.1093 0.1120 0.1050 0.1119 82,155 +0.00(+1.73%)
Jul 06, 2020 0.1086 0.1194 0.1084 0.1100 193,882 -0.00(-3.51%)
Jul 02, 2020 0.1227 0.1227 0.1140 0.1140 136,400 -0.01(-5.79%)
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.