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 (%)
Jun 30, 2017 0.0175 0.0175 0.0175 0 -0.00(-12.50%)
Jun 29, 2017 0.0200 0.0200 0.0200 0.0200 9,500 -0.01(-20.00%)
Jun 28, 2017 0.0200 0.0250 0.0200 0.0250 338,879 +0.01(+47.06%)
Jun 27, 2017 0.0149 0.0170 0.0149 0.0170 50,000 +0.00(+21.43%)
Jun 23, 2017 0.0140 0.0140 0.0140 0 +0.00(+27.27%)
Jun 20, 2017 0.0110 0.0110 0.0110 0 -0.00(-21.43%)
Jun 19, 2017 0.0140 0.0140 0.0140 0.0140 12,000 +0.00(+21.74%)
Jun 15, 2017 0.0115 0.0115 0.0115 0 -0.00(-20.14%)
Jun 13, 2017 0.0144 0.0144 0.0144 0 -0.00(-1.37%)
Jun 12, 2017 0.0146 0.0146 0.0146 0.0146 3,360 +0.00(+0.00%)
Jun 09, 2017 0.0145 0.0146 0.0145 0.0146 100,500 +0.00(+2.10%)
Jun 08, 2017 0.0143 0.0143 0.0143 0.0143 5,000 +0.00(+0.70%)
Jun 07, 2017 0.0142 0.0142 0.0142 0.0142 500 +0.00(+0.00%)
Jun 06, 2017 0.0142 0.0150 0.0142 0.0142 32,001 +0.00(+0.00%)
Jun 02, 2017 0.0142 0.0142 0.0142 0 -0.00(-5.96%)
Jun 01, 2017 0.0170 0.0170 0.0151 0.0151 74,507 -0.00(-11.18%)
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%)
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.