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 (%)
Apr 30, 2018 0.9448 0.9800 0.9448 0.9600 61,233 +0.03(+3.23%)
Apr 27, 2018 0.9457 0.9720 0.9200 0.9300 76,280 -0.02(-2.11%)
Apr 26, 2018 0.9920 1.000 0.9349 0.9500 53,500 -0.02(-2.15%)
Apr 25, 2018 0.9980 0.9990 0.9709 0.9709 32,130 -0.03(-3.01%)
Apr 24, 2018 1.048 1.060 0.9779 1.001 18,408 -0.04(-3.73%)
Apr 23, 2018 1.070 1.070 1.031 1.040 62,848 -0.01(-1.35%)
Apr 20, 2018 1.087 1.087 1.040 1.054 59,533 -0.03(-2.66%)
Apr 19, 2018 1.097 1.100 1.060 1.083 16,682 +0.00(+0.26%)
Apr 18, 2018 1.030 1.097 1.030 1.080 32,287 +0.04(+3.88%)
Apr 17, 2018 1.087 1.099 1.029 1.040 41,062 -0.04(-3.55%)
Apr 16, 2018 1.090 1.138 1.078 1.078 239,626 -0.01(-0.55%)
Apr 13, 2018 1.080 1.084 1.026 1.084 213,772 +0.05(+5.31%)
Apr 12, 2018 1.020 1.044 1.011 1.029 43,087 +0.01(+1.47%)
Apr 11, 2018 0.9794 1.036 0.9730 1.014 14,964 +0.03(+2.62%)
Apr 10, 2018 1.011 1.041 0.9225 0.9885 66,940 -0.01(-0.68%)
Apr 09, 2018 1.050 1.109 0.9953 0.9953 165,569 -0.06(-5.53%)
Apr 06, 2018 1.063 1.080 1.040 1.054 20,371 -0.06(-5.69%)
Apr 05, 2018 1.054 1.117 1.054 1.117 36,909 +0.10(+9.64%)
Apr 04, 2018 0.9771 1.037 0.9762 1.019 167,626 +0.00(+0.10%)
Apr 03, 2018 1.080 1.110 1.010 1.018 51,612 -0.06(-5.80%)
Apr 02, 2018 1.145 1.162 1.074 1.081 78,292 -0.06(-5.61%)
Mar 29, 2018 1.145 1.145 1.145 0 +0.11(+10.73%)
Mar 28, 2018 1.063 1.070 1.000 1.034 57,416 -0.05(-4.46%)
Mar 27, 2018 1.145 1.145 1.074 1.082 30,029 -0.07(-6.28%)
Mar 26, 2018 1.151 1.160 1.100 1.155 47,011 -0.01(-1.26%)
Mar 23, 2018 1.205 1.250 1.164 1.170 76,065 +0.04(+3.96%)
Mar 22, 2018 1.181 1.181 1.109 1.125 69,307 -0.04(-3.23%)
Mar 21, 2018 1.161 1.182 1.129 1.163 46,650 -0.03(-2.47%)
Mar 20, 2018 1.204 1.240 1.181 1.192 168,167 -0.05(-4.29%)
Mar 19, 2018 1.310 1.310 1.188 1.245 183,503 -0.02(-1.49%)
Mar 16, 2018 1.165 1.293 1.145 1.264 216,236 +0.11(+9.63%)
Mar 15, 2018 1.036 1.153 1.020 1.153 131,429 +0.11(+10.05%)
Mar 14, 2018 0.9782 1.050 0.9593 1.048 35,572 +0.07(+7.43%)
Mar 13, 2018 1.000 1.007 0.9530 0.9754 34,078 -0.03(-2.57%)
Mar 12, 2018 0.9475 1.002 0.9312 1.001 41,075 +0.05(+5.60%)
Mar 09, 2018 0.9520 0.9771 0.9316 0.9480 69,592 -0.01(-0.97%)
Mar 08, 2018 1.015 1.020 0.9573 0.9573 69,177 -0.05(-4.55%)
Mar 07, 2018 1.030 1.030 0.9837 1.003 68,039 -0.03(-3.15%)
Mar 06, 2018 1.034 1.070 0.9960 1.036 56,583 -0.01(-0.91%)
Mar 05, 2018 1.044 1.065 1.025 1.045 42,835 -0.03(-2.34%)
Mar 02, 2018 1.070 1.074 1.043 1.070 44,202 +0.01(+1.11%)
Mar 01, 2018 1.045 1.080 1.029 1.058 38,092 -0.01(-1.09%)
Feb 28, 2018 0.9972 1.080 0.9894 1.070 31,250 +0.03(+2.63%)
Feb 27, 2018 1.089 1.103 0.9980 1.043 78,893 -0.06(-5.22%)
Feb 26, 2018 1.124 1.147 1.090 1.100 95,118 +0.01(+0.73%)
Feb 23, 2018 1.085 1.130 1.080 1.092 38,591 -0.02(-1.62%)
Feb 22, 2018 1.112 1.130 1.080 1.110 45,664 +0.01(+1.00%)
Feb 21, 2018 1.154 1.155 1.080 1.099 192,685 -0.06(-5.51%)
Feb 20, 2018 1.129 1.174 1.076 1.163 188,062 +0.04(+3.29%)
Feb 16, 2018 1.126 1.126 1.126 0 -0.01(-0.61%)
Feb 15, 2018 1.169 1.169 1.110 1.133 42,006 -0.02(-1.99%)
Feb 14, 2018 1.192 1.196 1.147 1.156 156,874 -0.02(-1.96%)
Feb 13, 2018 1.226 1.226 1.174 1.179 57,676 -0.04(-3.23%)
Feb 12, 2018 1.200 1.259 1.181 1.218 55,446 +0.02(+2.09%)
Feb 09, 2018 1.199 1.217 1.114 1.193 60,564 -0.01(-1.06%)
Feb 08, 2018 1.227 1.250 1.160 1.206 93,391 +0.01(+0.68%)
Feb 07, 2018 1.284 1.385 1.191 1.198 254,731 -0.02(-1.96%)
Feb 06, 2018 1.110 1.235 1.089 1.222 160,887 +0.10(+8.77%)
Feb 05, 2018 1.007 1.212 0.9265 1.124 317,932 +0.05(+4.42%)
Feb 02, 2018 1.181 1.350 0.8587 1.076 478,247 -0.11(-9.43%)
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.