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
Streaming Delayed 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, 2020 0.2325 0.2900 0.2220 0.2900 77,400 -0.00(-0.34%)
Feb 27, 2020 0.2804 0.2910 0.2600 0.2910 80,870 +0.01(+2.03%)
Feb 26, 2020 0.3000 0.3014 0.2812 0.2852 149,289 -0.01(-2.46%)
Feb 25, 2020 0.2900 0.3059 0.2858 0.2924 220,123 +0.01(+1.88%)
Feb 24, 2020 0.2560 0.2988 0.2560 0.2870 64,484 +0.02(+5.90%)
Feb 21, 2020 0.2655 0.2849 0.2576 0.2710 105,400 -0.00(-0.95%)
Feb 20, 2020 0.2872 0.2919 0.2736 0.2736 13,155 -0.02(-6.27%)
Feb 19, 2020 0.2913 0.2949 0.2800 0.2919 12,507 +0.01(+3.04%)
Feb 18, 2020 0.2979 0.3000 0.2833 0.2833 268,062 -0.02(-5.57%)
Feb 14, 2020 0.3066 0.3066 0.2800 0.3000 171,700 -0.00(-0.30%)
Feb 13, 2020 0.2705 0.3009 0.2600 0.3009 187,841 +0.05(+21.18%)
Feb 12, 2020 0.2440 0.2483 0.2320 0.2483 88,514 +0.03(+15.65%)
Feb 11, 2020 0.2140 0.2284 0.2083 0.2147 83,689 -0.01(-6.24%)
Feb 10, 2020 0.2400 0.2460 0.2159 0.2290 275,585 -0.02(-7.44%)
Feb 07, 2020 0.2430 0.2607 0.2301 0.2474 64,800 +0.00(+1.10%)
Feb 06, 2020 0.2533 0.2620 0.2391 0.2447 104,496 -0.01(-4.97%)
Feb 05, 2020 0.2593 0.2683 0.2500 0.2575 28,154 +0.00(+1.10%)
Feb 04, 2020 0.2540 0.2779 0.2509 0.2547 86,893 +0.00(+1.60%)
Feb 03, 2020 0.2654 0.2736 0.2501 0.2507 18,153 -0.02(-7.80%)
Jan 31, 2020 0.2695 0.2719 0.2528 0.2719 51,200 +0.02(+6.63%)
Jan 30, 2020 0.2700 0.2700 0.2550 0.2550 40,105 -0.02(-5.73%)
Jan 29, 2020 0.2743 0.2756 0.2610 0.2705 86,556 +0.00(+1.65%)
Jan 28, 2020 0.2764 0.2896 0.2600 0.2661 29,666 -0.01(-3.90%)
Jan 27, 2020 0.2818 0.2818 0.2758 0.2769 56,393 -0.01(-3.18%)
Jan 24, 2020 0.2795 0.2867 0.2759 0.2860 5,800 +0.01(+2.14%)
Jan 23, 2020 0.2699 0.2850 0.2671 0.2800 38,236 -0.00(-1.16%)
Jan 22, 2020 0.2782 0.2961 0.2700 0.2833 26,011 +0.01(+3.02%)
Jan 21, 2020 0.2829 0.2864 0.2722 0.2750 62,456 +0.00(+0.70%)
Jan 17, 2020 0.2750 0.2870 0.2716 0.2731 77,400 -0.01(-2.46%)
Jan 16, 2020 0.2880 0.3040 0.2800 0.2800 42,888 -0.01(-4.14%)
Jan 15, 2020 0.2787 0.3048 0.2700 0.2921 77,692 +0.01(+4.32%)
Jan 14, 2020 0.2824 0.2840 0.2700 0.2800 46,296 +0.01(+4.05%)
Jan 13, 2020 0.2570 0.2855 0.2570 0.2691 42,650 -0.01(-4.00%)
Jan 10, 2020 0.2650 0.2879 0.2650 0.2803 46,500 +0.01(+5.38%)
Jan 09, 2020 0.2600 0.2800 0.2600 0.2660 33,757 -0.00(-1.48%)
Jan 08, 2020 0.2800 0.2829 0.2536 0.2700 125,786 -0.02(-6.22%)
Jan 07, 2020 0.2920 0.2966 0.2800 0.2879 65,054 -0.01(-2.41%)
Jan 06, 2020 0.3050 0.3120 0.2901 0.2950 32,704 -0.01(-4.38%)
Jan 03, 2020 0.3122 0.3270 0.3085 0.3085 50,100 -0.01(-2.25%)
Jan 02, 2020 0.3550 0.3550 0.3131 0.3156 30,070 -0.01(-3.87%)
Dec 31, 2019 0.2901 0.3349 0.2890 0.3283 58,200 +0.03(+11.74%)
Dec 30, 2019 0.2950 0.3000 0.2780 0.2938 86,263 +0.01(+4.93%)
Dec 27, 2019 0.2929 0.2929 0.2722 0.2800 93,600 -0.03(-9.65%)
Dec 26, 2019 0.2800 0.3100 0.2800 0.3099 22,475 +0.03(+11.04%)
Dec 24, 2019 0.2900 0.2966 0.2682 0.2791 31,800 -0.01(-4.91%)
Dec 23, 2019 0.2960 0.2960 0.2711 0.2935 97,870 -0.00(-0.20%)
Dec 20, 2019 0.3050 0.3100 0.2913 0.2941 31,400 -0.02(-5.13%)
Dec 19, 2019 0.2950 0.3250 0.2946 0.3100 55,582 +0.01(+5.05%)
Dec 18, 2019 0.3136 0.3158 0.2947 0.2951 38,995 -0.01(-4.81%)
Dec 17, 2019 0.3142 0.3272 0.3066 0.3100 56,091 -0.02(-6.57%)
Dec 16, 2019 0.3480 0.3480 0.3155 0.3318 182,418 -0.01(-1.83%)
Dec 13, 2019 0.3100 0.3380 0.3100 0.3380 185,600 +0.03(+9.03%)
Dec 12, 2019 0.3085 0.3109 0.2919 0.3100 192,442 -0.02(-5.43%)
Dec 11, 2019 0.3200 0.3368 0.3200 0.3278 40,788 -0.01(-2.90%)
Dec 10, 2019 0.3653 0.3653 0.3230 0.3376 149,896 -0.04(-10.99%)
Dec 09, 2019 0.3755 0.3793 0.3530 0.3793 51,352 -0.01(-2.74%)
Dec 06, 2019 0.3898 0.3980 0.3571 0.3900 31,100 -0.00(-0.26%)
Dec 05, 2019 0.4088 0.4088 0.3750 0.3910 32,532 -0.02(-3.74%)
Dec 04, 2019 0.4060 0.4196 0.3818 0.4062 54,317 +0.01(+2.84%)
Dec 03, 2019 0.4183 0.4321 0.3950 0.3950 115,786 -0.02(-4.70%)
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.