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 (%)
May 29, 2020 0.1298 0.1298 0.1190 0.1200 221,600 -0.01(-8.40%)
May 28, 2020 0.1315 0.1360 0.1250 0.1310 434,819 +0.00(+1.95%)
May 27, 2020 0.1254 0.1389 0.1155 0.1285 417,247 -0.00(-1.15%)
May 26, 2020 0.1415 0.1415 0.1280 0.1300 79,224 -0.00(-3.42%)
May 22, 2020 0.1344 0.1372 0.1280 0.1346 132,500 +0.00(+1.97%)
May 21, 2020 0.1514 0.1530 0.1300 0.1320 281,555 -0.00(-2.00%)
May 20, 2020 0.1500 0.1500 0.1186 0.1347 324,548 -0.04(-24.75%)
May 19, 2020 0.2300 0.2387 0.1739 0.1790 787,427 +0.07(+70.31%)
May 15, 2020 0.1051 0.1051 0.1051 0 +0.01(+14.49%)
May 14, 2020 0.0910 0.1010 0.0830 0.0918 55,223 -0.00(-3.27%)
May 13, 2020 0.1030 0.1032 0.0890 0.0949 214,966 -0.01(-7.86%)
May 12, 2020 0.1000 0.1125 0.0981 0.1030 96,781 +0.00(+2.90%)
May 11, 2020 0.1006 0.1099 0.1000 0.1001 30,609 -0.01(-7.40%)
May 08, 2020 0.1025 0.1126 0.1000 0.1081 65,300 -0.00(-0.83%)
May 07, 2020 0.1062 0.1129 0.1000 0.1090 45,402 +0.00(+2.64%)
May 06, 2020 0.1100 0.1148 0.1000 0.1062 45,735 -0.01(-6.84%)
May 05, 2020 0.1155 0.1200 0.1100 0.1140 49,086 +0.00(+3.45%)
May 04, 2020 0.1100 0.1186 0.1100 0.1102 41,599 -0.01(-5.16%)
May 01, 2020 0.1170 0.1220 0.1162 0.1162 71,600 -0.00(-3.17%)
Apr 30, 2020 0.1175 0.1239 0.1169 0.1200 119,549 +0.00(+2.13%)
Apr 29, 2020 0.1218 0.1285 0.1153 0.1175 54,417 -0.00(-2.73%)
Apr 28, 2020 0.1249 0.1249 0.1170 0.1208 24,531 -0.00(-0.33%)
Apr 27, 2020 0.1255 0.1255 0.1175 0.1212 3,200 +0.00(+2.97%)
Apr 24, 2020 0.1265 0.1265 0.1173 0.1177 14,900 -0.00(-3.13%)
Apr 23, 2020 0.1260 0.1260 0.1175 0.1215 53,222 -0.00(-2.80%)
Apr 22, 2020 0.1135 0.1250 0.1135 0.1250 34,040 +0.01(+6.38%)
Apr 21, 2020 0.1175 0.1181 0.1175 0.1175 8,400 +0.00(+2.17%)
Apr 20, 2020 0.1190 0.1229 0.1150 0.1150 25,023 -0.00(-3.36%)
Apr 17, 2020 0.1202 0.1225 0.1150 0.1190 23,500 -0.00(-1.57%)
Apr 16, 2020 0.1150 0.1216 0.1140 0.1209 95,352 +0.00(+2.03%)
Apr 15, 2020 0.1176 0.1259 0.1150 0.1185 85,456 -0.01(-5.58%)
Apr 14, 2020 0.1145 0.1255 0.1145 0.1255 39,547 -0.00(-0.79%)
Apr 13, 2020 0.1250 0.1328 0.1230 0.1265 195,692 +0.00(+1.12%)
Apr 09, 2020 0.1300 0.1300 0.1225 0.1251 108,100 -0.00(-1.65%)
Apr 08, 2020 0.1150 0.1272 0.1150 0.1272 12,025 -0.00(-2.15%)
Apr 07, 2020 0.1100 0.1340 0.1100 0.1300 67,199 +0.01(+4.17%)
Apr 06, 2020 0.1090 0.1287 0.1070 0.1248 31,527 +0.00(+3.91%)
Apr 03, 2020 0.1105 0.1250 0.1105 0.1201 165,600 -0.01(-4.61%)
Apr 02, 2020 0.1135 0.1299 0.1135 0.1259 33,550 -0.00(-3.52%)
Apr 01, 2020 0.1304 0.1305 0.1234 0.1305 13,860 -0.00(-1.81%)
Mar 31, 2020 0.1250 0.1329 0.1200 0.1329 96,620 +0.00(+2.23%)
Mar 30, 2020 0.1101 0.1300 0.1101 0.1300 132,805 -0.01(-3.99%)
Mar 27, 2020 0.1402 0.1487 0.1191 0.1354 83,800 -0.01(-8.94%)
Mar 26, 2020 0.1300 0.1588 0.1300 0.1487 76,745 +0.02(+11.80%)
Mar 25, 2020 0.1325 0.1361 0.1254 0.1330 128,446 +0.00(+2.31%)
Mar 24, 2020 0.1205 0.1399 0.1205 0.1300 83,772 -0.00(-2.40%)
Mar 23, 2020 0.1345 0.1345 0.1190 0.1332 26,967 +0.01(+6.56%)
Mar 20, 2020 0.1309 0.1422 0.1250 0.1250 174,700 -0.01(-4.51%)
Mar 19, 2020 0.1187 0.1349 0.1187 0.1309 103,615 +0.01(+9.54%)
Mar 18, 2020 0.1319 0.1360 0.1121 0.1195 123,678 -0.01(-5.76%)
Mar 17, 2020 0.1290 0.1336 0.1179 0.1268 105,218 +0.00(+0.56%)
Mar 16, 2020 0.1087 0.1383 0.1087 0.1261 132,428 -0.01(-7.14%)
Mar 13, 2020 0.1185 0.1358 0.1170 0.1358 154,300 +0.03(+23.45%)
Mar 12, 2020 0.1160 0.1342 0.0990 0.1100 175,859 -0.04(-28.34%)
Mar 11, 2020 0.1660 0.1805 0.1500 0.1535 87,342 -0.01(-7.92%)
Mar 10, 2020 0.1790 0.2000 0.1630 0.1667 82,518 -0.02(-12.26%)
Mar 09, 2020 0.1965 0.2160 0.1505 0.1900 156,021 -0.04(-18.56%)
Mar 06, 2020 0.2400 0.2505 0.2300 0.2333 47,000 -0.03(-10.92%)
Mar 05, 2020 0.2760 0.2760 0.2482 0.2619 98,275 +0.01(+4.76%)
Mar 04, 2020 0.2620 0.2650 0.2443 0.2500 77,001 -0.01(-2.34%)
Mar 03, 2020 0.2735 0.2735 0.2530 0.2560 85,909 -0.02(-7.98%)
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.