Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

R-Three Technologies Inc (OP: RRRT )

0.0128 +0.0053 (+70.67%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 0.0140 0.0170 0.0140 0.0170 22,527 -0.00(-12.82%)
May 26, 2017 0.0195 0.0195 0.0195 0 -0.00(-18.41%)
May 25, 2017 0.0200 0.0239 0.0200 0.0239 69,866 +0.00(+19.50%)
May 24, 2017 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
May 23, 2017 0.0195 0.0240 0.0195 0.0200 117,102 +0.00(+0.00%)
May 22, 2017 0.0228 0.0228 0.0192 0.0200 383,175 -0.00(-13.16%)
May 19, 2017 0.0232 0.0239 0.0228 0.0230 42,950 -0.00(-7.88%)
May 18, 2017 0.0250 0.0250 0.0250 0.0250 95,200 +0.00(+0.00%)
May 17, 2017 0.0228 0.0250 0.0228 0.0250 22,670 -0.00(-15.82%)
May 15, 2017 0.0297 0.0297 0.0297 0 -0.00(-0.67%)
May 12, 2017 0.0231 0.0299 0.0231 0.0299 14,594 +0.00(+18.04%)
May 11, 2017 0.0256 0.0256 0.0220 0.0253 130,400 -0.00(-1.05%)
May 10, 2017 0.0270 0.0270 0.0256 0.0256 50,100 -0.00(-5.19%)
May 09, 2017 0.0296 0.0296 0.0270 0.0270 144,500 +0.00(+5.88%)
May 08, 2017 0.0300 0.0300 0.0255 0.0255 26,000 +0.00(+0.00%)
May 05, 2017 0.0350 0.0350 0.0255 0.0255 65,350 -0.01(-27.14%)
May 04, 2017 0.0303 0.0350 0.0300 0.0350 110,918 +0.00(+9.38%)
May 03, 2017 0.0350 0.0350 0.0257 0.0320 415,800 -0.00(-8.57%)
May 02, 2017 0.0353 0.0353 0.0350 0.0350 55,550 +0.00(+0.00%)
May 01, 2017 0.0420 0.0420 0.0350 0.0350 105,000 -0.01(-19.54%)
Apr 28, 2017 0.0460 0.0460 0.0420 0.0435 44,940 -0.00(-5.23%)
Apr 27, 2017 0.0420 0.0459 0.0420 0.0459 32,220 +0.00(+9.29%)
Apr 26, 2017 0.0505 0.0505 0.0420 0.0420 121,495 -0.02(-26.52%)
Apr 25, 2017 0.0505 0.0572 0.0505 0.0572 40,500 +0.01(+13.19%)
Apr 24, 2017 0.0513 0.0513 0.0505 0.0505 96,250 -0.01(-14.26%)
Apr 21, 2017 0.0589 0.0589 0.0589 0.0589 600 -0.00(-0.25%)
Apr 20, 2017 0.0600 0.0600 0.0505 0.0590 22,140 +0.01(+16.93%)
Apr 19, 2017 0.0515 0.0600 0.0505 0.0505 26,212 +0.00(+0.00%)
Apr 18, 2017 0.0528 0.0528 0.0505 0.0505 90,000 -0.01(-15.83%)
Apr 17, 2017 0.0520 0.0600 0.0520 0.0600 11,000 +0.01(+15.38%)
Apr 13, 2017 0.0520 0.0527 0.0520 0.0520 108,234 -0.01(-13.33%)
Apr 12, 2017 0.0660 0.0690 0.0550 0.0600 280,550 -0.01(-17.24%)
Apr 11, 2017 0.0490 0.0750 0.0420 0.0725 538,751 +0.02(+31.82%)
Apr 10, 2017 0.0610 0.0640 0.0465 0.0550 250,589 -0.01(-14.06%)
Apr 07, 2017 0.0700 0.0700 0.0497 0.0640 717,044 -0.00(-6.57%)
Apr 06, 2017 0.0460 0.0838 0.0435 0.0685 3,476,985 +0.02(+48.91%)
Apr 05, 2017 0.0240 0.0475 0.0240 0.0460 1,745,942 +0.02(+69.87%)
Apr 04, 2017 0.0276 0.0280 0.0271 0.0271 30,000 +0.00(+15.23%)
Apr 03, 2017 0.0290 0.0290 0.0235 0.0235 197,000 -0.01(-17.57%)
Mar 31, 2017 0.0270 0.0290 0.0230 0.0285 564,546 -0.00(-4.97%)
Mar 30, 2017 0.0330 0.0350 0.0230 0.0300 858,472 -0.01(-16.67%)
Mar 29, 2017 0.0400 0.0410 0.0330 0.0360 415,366 -0.00(-10.00%)
Mar 28, 2017 0.0450 0.0450 0.0370 0.0400 458,945 -0.00(-5.88%)
Mar 27, 2017 0.0620 0.0720 0.0330 0.0425 2,997,114 -0.01(-16.67%)
Mar 24, 2017 1.570 1.590 0.0420 0.0510 14,658,339 -1.51(-96.73%)
Mar 23, 2017 1.550 1.570 1.520 1.560 175,759 +0.05(+3.31%)
Mar 22, 2017 1.480 1.530 1.480 1.510 143,710 +0.01(+0.67%)
Mar 21, 2017 1.480 1.500 1.460 1.500 221,443 +0.03(+2.04%)
Mar 20, 2017 1.470 1.480 1.440 1.470 162,176 +0.02(+1.38%)
Mar 17, 2017 1.450 1.480 1.450 1.450 72,974 +0.00(+0.32%)
Mar 16, 2017 1.430 1.450 1.410 1.445 131,227 +0.10(+7.07%)
Mar 15, 2017 1.390 1.400 1.350 1.350 228,504 -0.02(-1.46%)
Mar 14, 2017 1.370 1.390 1.360 1.370 86,237 +0.01(+0.74%)
Mar 13, 2017 1.360 1.370 1.320 1.360 197,916 +0.02(+1.49%)
Mar 10, 2017 1.350 1.350 1.310 1.340 67,656 +0.00(+0.15%)
Mar 09, 2017 1.320 1.340 1.300 1.338 150,724 +0.03(+2.14%)
Mar 08, 2017 1.280 1.310 1.230 1.310 125,822 +0.03(+2.34%)
Mar 07, 2017 1.270 1.290 1.260 1.280 145,895 +0.02(+1.59%)
Mar 06, 2017 1.280 1.280 1.250 1.260 49,320 +0.01(+0.80%)
Mar 03, 2017 1.240 1.270 1.210 1.250 112,385 +0.03(+2.46%)
Mar 02, 2017 1.240 1.240 1.220 1.220 108,654 +0.00(+0.00%)
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.