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 29, 2019 0.3455 0.3602 0.3455 0.3582 14,900 +0.02(+5.38%)
Nov 27, 2019 0.3305 0.3450 0.3305 0.3399 51,300 +0.01(+2.38%)
Nov 26, 2019 0.3330 0.3510 0.3291 0.3320 34,260 -0.03(-7.78%)
Nov 25, 2019 0.3455 0.3600 0.3360 0.3600 41,320 +0.00(+1.18%)
Nov 22, 2019 0.3712 0.3718 0.3337 0.3558 84,400 -0.02(-4.35%)
Nov 21, 2019 0.3400 0.3800 0.3400 0.3720 79,310 +0.03(+9.25%)
Nov 20, 2019 0.3016 0.3405 0.3016 0.3405 72,591 +0.04(+14.65%)
Nov 19, 2019 0.2845 0.3077 0.2780 0.2970 76,288 +0.01(+3.13%)
Nov 18, 2019 0.3200 0.3200 0.2689 0.2880 99,454 -0.02(-7.37%)
Nov 15, 2019 0.2991 0.3140 0.2784 0.3109 122,900 +0.00(+0.29%)
Nov 14, 2019 0.3415 0.3550 0.3094 0.3100 90,445 -0.03(-9.78%)
Nov 13, 2019 0.3450 0.3627 0.3436 0.3436 36,325 -0.01(-1.86%)
Nov 12, 2019 0.3687 0.3763 0.3465 0.3501 50,150 -0.03(-6.89%)
Nov 11, 2019 0.3756 0.3835 0.3690 0.3760 48,215 -0.01(-1.31%)
Nov 08, 2019 0.3745 0.3910 0.3700 0.3810 33,500 +0.01(+1.60%)
Nov 07, 2019 0.3730 0.3900 0.3700 0.3750 83,235 -0.01(-1.45%)
Nov 06, 2019 0.3940 0.4000 0.3740 0.3805 73,667 -0.01(-3.18%)
Nov 05, 2019 0.4050 0.4110 0.3820 0.3930 36,472 -0.01(-3.68%)
Nov 04, 2019 0.4160 0.4227 0.3980 0.4080 73,315 -0.00(-0.63%)
Nov 01, 2019 0.4163 0.4300 0.3995 0.4106 34,500 -0.01(-1.65%)
Oct 31, 2019 0.4150 0.4220 0.4005 0.4175 21,210 -0.00(-0.60%)
Oct 30, 2019 0.4317 0.4430 0.4142 0.4200 63,102 -0.02(-4.09%)
Oct 29, 2019 0.4600 0.4750 0.4302 0.4379 24,004 -0.03(-6.31%)
Oct 28, 2019 0.4865 0.4880 0.4540 0.4674 38,006 -0.01(-2.62%)
Oct 25, 2019 0.4471 0.4874 0.4255 0.4800 32,800 +0.05(+11.45%)
Oct 24, 2019 0.4400 0.4500 0.4307 0.4307 11,855 -0.00(-0.99%)
Oct 23, 2019 0.4243 0.4400 0.4243 0.4350 29,726 +0.01(+2.50%)
Oct 22, 2019 0.4389 0.4426 0.4244 0.4244 20,857 -0.01(-2.17%)
Oct 21, 2019 0.4210 0.4490 0.4200 0.4338 18,641 +0.00(+0.77%)
Oct 18, 2019 0.4500 0.4530 0.4267 0.4305 11,400 -0.02(-3.56%)
Oct 17, 2019 0.4219 0.4467 0.4069 0.4464 132,508 +0.04(+8.61%)
Oct 16, 2019 0.4530 0.4530 0.4100 0.4110 23,550 -0.00(-0.36%)
Oct 15, 2019 0.3650 0.4220 0.3650 0.4125 72,495 +0.04(+10.29%)
Oct 14, 2019 0.3836 0.3908 0.3740 0.3740 59,657 -0.00(-0.03%)
Oct 11, 2019 0.3950 0.4066 0.3690 0.3741 199,500 -0.02(-5.29%)
Oct 10, 2019 0.4730 0.4730 0.3950 0.3950 46,479 -0.07(-15.53%)
Oct 09, 2019 0.4238 0.4676 0.4210 0.4676 38,586 +0.04(+10.31%)
Oct 08, 2019 0.4200 0.4300 0.4100 0.4239 46,043 -0.02(-3.88%)
Oct 07, 2019 0.4730 0.4730 0.4253 0.4410 26,367 -0.02(-4.83%)
Oct 04, 2019 0.4852 0.4852 0.4500 0.4634 49,800 -0.02(-3.72%)
Oct 03, 2019 0.4585 0.4813 0.4547 0.4813 32,077 +0.01(+2.19%)
Oct 02, 2019 0.4530 0.4710 0.4420 0.4710 46,132 -0.00(-0.42%)
Oct 01, 2019 0.4710 0.4961 0.4502 0.4730 62,919 +0.00(+0.42%)
Sep 30, 2019 0.4818 0.5034 0.4700 0.4710 68,335 -0.01(-1.88%)
Sep 27, 2019 0.4777 0.4951 0.4670 0.4800 66,400 +0.00(+0.27%)
Sep 26, 2019 0.4730 0.4987 0.4730 0.4787 15,280 -0.01(-1.10%)
Sep 25, 2019 0.4770 0.5030 0.4720 0.4840 54,377 -0.01(-1.22%)
Sep 24, 2019 0.4975 0.5227 0.4886 0.4900 42,220 -0.01(-2.10%)
Sep 23, 2019 0.5187 0.5253 0.4990 0.5005 37,326 -0.03(-5.99%)
Sep 20, 2019 0.5330 0.5469 0.5300 0.5324 45,900 -0.01(-2.29%)
Sep 19, 2019 0.5482 0.5489 0.5226 0.5449 101,852 -0.00(-0.27%)
Sep 18, 2019 0.5639 0.5639 0.5392 0.5464 77,395 -0.00(-0.65%)
Sep 17, 2019 0.5497 0.5774 0.5476 0.5500 55,883 -0.01(-1.79%)
Sep 16, 2019 0.5942 0.6000 0.5550 0.5600 54,817 -0.03(-5.69%)
Sep 13, 2019 0.5500 0.6000 0.5500 0.5938 29,800 +0.04(+6.45%)
Sep 12, 2019 0.5734 0.5734 0.5324 0.5578 52,672 -0.04(-7.03%)
Sep 11, 2019 0.5950 0.6105 0.5660 0.6000 68,056 +0.04(+6.23%)
Sep 10, 2019 0.5710 0.5760 0.5410 0.5648 73,909 +0.03(+4.98%)
Sep 09, 2019 0.5405 0.5591 0.5300 0.5380 52,973 -0.01(-1.86%)
Sep 06, 2019 0.5275 0.5500 0.5275 0.5482 16,400 +0.03(+5.42%)
Sep 05, 2019 0.5070 0.5323 0.5070 0.5200 19,633 +0.00(+0.56%)
Sep 04, 2019 0.5147 0.5313 0.5118 0.5171 54,281 -0.01(-1.93%)
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.