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: 1:51 PM EDT, Mar 27, 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 (%)
May 31, 2017 0.5358 0.5570 0.5211 0.5236 33,675 -0.04(-7.62%)
May 30, 2017 0.5910 0.5947 0.5510 0.5668 83,351 +0.02(+3.81%)
May 26, 2017 0.5218 0.5460 0.5200 0.5460 159,483 +0.02(+4.40%)
May 25, 2017 0.5087 0.5300 0.5016 0.5230 303,047 -0.00(-0.34%)
May 24, 2017 0.5670 0.5670 0.5248 0.5248 33,300 -0.05(-8.35%)
May 23, 2017 0.5740 0.5956 0.5723 0.5726 54,027 +0.05(+10.12%)
May 22, 2017 0.5300 0.5300 0.5200 0.5200 30,110 -0.04(-6.73%)
May 19, 2017 0.5250 0.5576 0.5250 0.5575 76,975 +0.06(+11.10%)
May 18, 2017 0.4502 0.5040 0.4447 0.5018 39,683 +0.05(+10.99%)
May 17, 2017 0.4498 0.4540 0.4423 0.4521 25,175 -0.01(-1.37%)
May 16, 2017 0.4500 0.4590 0.4262 0.4584 36,027 +0.05(+13.13%)
May 15, 2017 0.3831 0.4160 0.3831 0.4052 20,090 +0.06(+18.97%)
May 12, 2017 0.3450 0.3450 0.3406 0.3406 1,200 +0.00(+0.15%)
May 11, 2017 0.3509 0.3509 0.3401 0.3401 6,142 -0.01(-3.08%)
May 10, 2017 0.3673 0.3673 0.3509 0.3509 21,550 -0.01(-3.23%)
May 09, 2017 0.3626 0.3626 0.3626 0.3626 21,000 -0.01(-2.00%)
May 08, 2017 0.3601 0.3700 0.3601 0.3700 18,404 +0.01(+2.52%)
May 04, 2017 0.3609 0.3609 0.3609 0 +0.00(+0.53%)
May 03, 2017 0.3750 0.3815 0.3590 0.3590 16,416 -0.01(-2.10%)
May 02, 2017 0.3630 0.3755 0.3600 0.3667 47,610 +0.02(+4.77%)
May 01, 2017 0.3760 0.3788 0.3460 0.3500 42,636 -0.03(-7.01%)
Apr 28, 2017 0.3518 0.3764 0.3452 0.3764 45,055 +0.02(+5.08%)
Apr 27, 2017 0.3570 0.3650 0.3570 0.3582 23,180 +0.00(+0.90%)
Apr 26, 2017 0.3880 0.3880 0.3550 0.3550 23,650 -0.03(-6.58%)
Apr 25, 2017 0.4100 0.4100 0.3786 0.3800 14,081 -0.03(-7.32%)
Apr 24, 2017 0.4105 0.4105 0.3990 0.4100 60,137 +0.01(+1.99%)
Apr 21, 2017 0.4084 0.4130 0.3877 0.4020 283,727 -0.01(-3.57%)
Apr 20, 2017 0.4043 0.4348 0.4043 0.4169 47,723 +0.02(+5.79%)
Apr 19, 2017 0.3890 0.3955 0.3584 0.3941 50,968 -0.01(-3.55%)
Apr 18, 2017 0.4390 0.4390 0.4076 0.4086 23,250 -0.03(-7.70%)
Apr 17, 2017 0.4540 0.4679 0.4427 0.4427 35,185 -0.01(-2.81%)
Apr 13, 2017 0.4586 0.4586 0.4390 0.4555 10,981 -0.01(-2.42%)
Apr 12, 2017 0.4685 0.4720 0.4573 0.4668 31,550 -0.01(-2.24%)
Apr 11, 2017 0.4930 0.4930 0.4699 0.4775 7,190 -0.01(-2.15%)
Apr 10, 2017 0.4770 0.4880 0.4729 0.4880 31,008 +0.02(+3.35%)
Apr 07, 2017 0.4740 0.4750 0.4600 0.4722 17,305 +0.02(+4.72%)
Apr 06, 2017 0.4415 0.4725 0.4410 0.4509 86,668 -0.02(-3.65%)
Apr 05, 2017 0.4756 0.4756 0.4530 0.4680 24,175 -0.02(-3.88%)
Apr 04, 2017 0.4889 0.4892 0.4858 0.4869 6,126 -0.00(-0.84%)
Apr 03, 2017 0.5100 0.5129 0.4910 0.4910 6,954 -0.01(-1.80%)
Mar 31, 2017 0.4950 0.5000 0.4950 0.5000 11,000 -0.00(-0.02%)
Mar 30, 2017 0.5240 0.5240 0.5001 0.5001 21,336 -0.03(-5.28%)
Mar 28, 2017 0.5280 0.5280 0.5280 0 -0.01(-1.47%)
Mar 27, 2017 0.5100 0.5359 0.5100 0.5359 3,765 +0.06(+11.65%)
Mar 24, 2017 0.4660 0.4800 0.4660 0.4800 2,098 +0.01(+1.27%)
Mar 23, 2017 0.4740 0.4740 0.4740 0.4740 2,850 -0.02(-3.46%)
Mar 21, 2017 0.4910 0.4910 0.4910 0 -0.01(-1.01%)
Mar 20, 2017 0.5440 0.5440 0.4960 0.4960 50,412 -0.02(-4.58%)
Mar 17, 2017 0.5193 0.5198 0.5193 0.5198 10,500 +0.00(+0.12%)
Mar 16, 2017 0.5192 0.5192 0.5192 0.5192 1,050 -0.00(-0.54%)
Mar 15, 2017 0.5300 0.5480 0.5220 0.5220 2,565 -0.00(-0.38%)
Mar 14, 2017 0.5447 0.5447 0.5240 0.5240 14,978 -0.02(-4.38%)
Mar 13, 2017 0.5548 0.5551 0.5480 0.5480 16,500 +0.04(+8.09%)
Mar 10, 2017 0.5393 0.5540 0.5028 0.5070 53,021 -0.03(-5.76%)
Mar 09, 2017 0.5380 0.5532 0.5380 0.5380 3,889 -0.01(-1.23%)
Mar 08, 2017 0.5325 0.5447 0.4850 0.5447 16,417 +0.00(+0.48%)
Mar 07, 2017 0.5713 0.5860 0.5380 0.5421 174,983 -0.05(-8.74%)
Mar 06, 2017 0.5990 0.5990 0.5792 0.5940 11,132 +0.00(+0.51%)
Mar 03, 2017 0.6020 0.6020 0.5910 0.5910 10,025 -0.01(-1.40%)
Mar 02, 2017 0.5929 0.5995 0.5776 0.5994 21,098 +0.02(+3.45%)
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.