Skip to main content

Reto Eco-Solutions Inc (NQ: RETO )

1.100 +0.090 (+8.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.070 1.150 0.9500 1.100 93,973 +0.09(+8.91%)
Mar 27, 2024 1.120 1.190 0.9990 1.010 227,504 -0.09(-8.18%)
Mar 26, 2024 1.100 1.170 1.020 1.100 87,554 -0.02(-1.79%)
Mar 25, 2024 1.350 1.360 1.100 1.120 344,646 -0.28(-20.00%)
Mar 22, 2024 1.760 1.870 1.343 1.400 771,853 -0.47(-25.13%)
Mar 21, 2024 1.340 2.028 1.330 1.870 471,363 +0.49(+35.51%)
Mar 20, 2024 1.530 1.590 1.300 1.380 216,692 -0.20(-12.66%)
Mar 19, 2024 1.510 1.648 1.510 1.580 34,734 -0.01(-0.48%)
Mar 18, 2024 1.910 1.980 1.450 1.588 104,666 -0.39(-19.82%)
Mar 15, 2024 1.940 1.980 1.800 1.980 40,628 +0.00(+0.00%)
Mar 14, 2024 2.010 2.010 1.870 1.980 26,927 -0.09(-4.32%)
Mar 13, 2024 2.200 2.250 2.000 2.069 78,378 -0.13(-5.94%)
Mar 12, 2024 2.120 2.370 1.860 2.200 45,073 +0.00(+0.00%)
Mar 11, 2024 2.020 2.200 2.020 2.200 40,891 +0.13(+6.28%)
Mar 08, 2024 2.320 2.340 2.011 2.070 45,128 -0.29(-12.29%)
Mar 07, 2024 2.330 2.620 2.176 2.360 138,185 +0.16(+7.27%)
Mar 06, 2024 2.650 3.836 1.850 2.200 954,687 -0.42(-16.03%)
Mar 05, 2024 2.350 2.780 2.350 2.620 93,440 +0.28(+12.06%)
Mar 04, 2024 2.330 2.560 2.010 2.338 117,175 -0.01(-0.50%)
Mar 01, 2024 2.820 3.000 2.320 2.350 99,060 +2.05(+693.92%)
Feb 29, 2024 0.3440 0.3500 0.2900 0.2960 369,062 -0.06(-17.55%)
Feb 28, 2024 0.3890 0.3890 0.3530 0.3590 238,300 -0.03(-7.95%)
Feb 27, 2024 0.3700 0.3900 0.3600 0.3900 37,888 +0.00(+0.00%)
Feb 26, 2024 0.3680 0.3900 0.3400 0.3900 66,143 +0.04(+10.64%)
Feb 23, 2024 0.3450 0.3749 0.3200 0.3525 56,600 +0.01(+3.07%)
Feb 22, 2024 0.3904 0.3904 0.3254 0.3420 158,177 -0.03(-8.51%)
Feb 21, 2024 0.4000 0.4100 0.3700 0.3738 108,272 -0.02(-5.37%)
Feb 20, 2024 0.3890 0.4189 0.3890 0.3950 47,664 -0.01(-1.50%)
Feb 16, 2024 0.4100 0.4300 0.3726 0.4010 179,022 -0.01(-2.20%)
Feb 15, 2024 0.3700 0.4200 0.3700 0.4100 260,307 +0.04(+9.48%)
Feb 14, 2024 0.3577 0.3849 0.3577 0.3745 61,210 -0.01(-1.42%)
Feb 13, 2024 0.3600 0.3800 0.3432 0.3799 46,888 -0.00(-0.03%)
Feb 12, 2024 0.3835 0.3849 0.3502 0.3800 35,939 -0.01(-3.55%)
Feb 09, 2024 0.3780 0.3940 0.3396 0.3940 76,396 +0.01(+1.52%)
Feb 08, 2024 0.3403 0.5000 0.3365 0.3881 504,878 +0.05(+14.15%)
Feb 07, 2024 0.3340 0.3454 0.3254 0.3400 19,865 +0.01(+1.80%)
Feb 06, 2024 0.3208 0.3351 0.3160 0.3340 40,013 +0.01(+2.77%)
Feb 05, 2024 0.3520 0.3520 0.3250 0.3250 75,408 -0.03(-7.67%)
Feb 02, 2024 0.3670 0.3670 0.3519 0.3520 20,315 -0.01(-3.56%)
Feb 01, 2024 0.3602 0.3699 0.3509 0.3650 15,282 +0.01(+3.99%)
Jan 31, 2024 0.3700 0.3900 0.3426 0.3510 21,829 +0.00(+0.29%)
Jan 30, 2024 0.3600 0.3600 0.3450 0.3500 116,154 +0.00(+0.00%)
Jan 29, 2024 0.3860 0.3860 0.3500 0.3500 78,528 -0.04(-9.09%)
Jan 26, 2024 0.3870 0.3870 0.3800 0.3850 10,836 +0.01(+1.32%)
Jan 25, 2024 0.3900 0.3908 0.3800 0.3800 18,099 -0.02(-3.80%)
Jan 24, 2024 0.3800 0.3950 0.3800 0.3950 9,034 +0.01(+3.24%)
Jan 23, 2024 0.3800 0.3900 0.3800 0.3826 13,042 -0.01(-1.90%)
Jan 22, 2024 0.3800 0.3900 0.3701 0.3900 49,044 +0.01(+3.01%)
Jan 19, 2024 0.3700 0.3800 0.3700 0.3786 20,960 +0.00(+0.93%)
Jan 18, 2024 0.3880 0.3900 0.3751 0.3751 36,564 -0.01(-3.80%)
Jan 17, 2024 0.3887 0.4080 0.3780 0.3899 90,523 +0.02(+5.35%)
Jan 16, 2024 0.3900 0.4000 0.3700 0.3701 84,269 -0.02(-5.37%)
Jan 12, 2024 0.3890 0.4200 0.3800 0.3911 68,457 +0.01(+2.89%)
Jan 11, 2024 0.4100 0.4100 0.3750 0.3801 166,589 -0.04(-8.61%)
Jan 10, 2024 0.4100 0.4397 0.3930 0.4159 37,754 +0.01(+1.41%)
Jan 09, 2024 0.4000 0.4200 0.4000 0.4101 36,292 +0.01(+1.89%)
Jan 08, 2024 0.3990 0.4100 0.3950 0.4025 106,529 +0.00(+0.63%)
Jan 05, 2024 0.3900 0.4000 0.3711 0.4000 153,801 +0.01(+2.67%)
Jan 04, 2024 0.3800 0.3899 0.3750 0.3896 43,341 +0.01(+1.54%)
Jan 03, 2024 0.3700 0.3950 0.3600 0.3837 48,484 +0.01(+2.43%)
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.