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 17, 2024 0.0111 0.0146 0.0111 0.0128 17,500 +0.01(+70.67%)
May 16, 2024 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+0.00%)
May 15, 2024 0.0090 0.0090 0.0075 0.0075 51,335 -0.01(-48.63%)
May 06, 2024 0.0146 1 +0.00(+0.00%)
May 01, 2024 0.0146 0 -0.00(-1.35%)
Apr 19, 2024 0.0148 0 +0.00(+48.00%)
Apr 16, 2024 0.0100 0 +0.00(+0.00%)
Apr 15, 2024 0.0117 0.0117 0.0100 0.0100 17,941 +0.00(+25.00%)
Apr 12, 2024 0.0080 0.0080 0.0080 0.0080 7,965 -0.00(-20.00%)
Apr 11, 2024 0.0107 0.0128 0.0100 0.0100 25,000 -0.00(-21.88%)
Apr 08, 2024 0.0128 0 +0.00(+56.10%)
Apr 03, 2024 0.0082 0 +0.00(+0.00%)
Apr 01, 2024 0.0082 0 +0.00(+2.50%)
Mar 27, 2024 0.0080 0 +0.00(+0.00%)
Mar 25, 2024 0.0080 0 -0.00(-18.37%)
Mar 21, 2024 0.0098 0 +0.00(+30.67%)
Mar 20, 2024 0.0088 0.0094 0.0070 0.0075 236,500 -0.01(-55.09%)
Mar 13, 2024 0.0167 0 +0.01(+85.56%)
Mar 12, 2024 0.0090 0.0090 0.0090 0.0090 18,000 +0.00(+5.88%)
Mar 11, 2024 0.0085 0.0085 0.0085 0.0085 80,500 +0.00(+21.43%)
Mar 08, 2024 0.0077 0.0077 0.0070 0.0070 31,977 -0.01(-61.11%)
Mar 05, 2024 0.0180 0 -0.00(-1.64%)
Mar 04, 2024 0.0183 0.0183 0.0183 0.0183 101 +0.01(+50.00%)
Feb 29, 2024 0.0122 0 +0.00(+58.44%)
Feb 28, 2024 0.0077 0.0077 0.0077 0.0077 10,000 -0.00(-18.95%)
Feb 27, 2024 0.0095 0.0095 0.0095 0.0095 21,500 +0.00(+26.67%)
Feb 26, 2024 0.0075 0.0075 0.0075 0.0075 950 -0.00(-23.47%)
Feb 23, 2024 0.0098 0.0098 0.0098 0.0098 60,000 +0.00(+0.00%)
Feb 13, 2024 0.0098 0 +0.00(+40.00%)
Feb 12, 2024 0.0070 0.0070 0.0070 0.0070 4,750 -0.00(-28.57%)
Feb 08, 2024 0.0098 0 -0.00(-24.62%)
Feb 07, 2024 0.0120 0.0130 0.0120 0.0130 19,300 +0.00(+4.00%)
Feb 06, 2024 0.0101 0.0140 0.0095 0.0125 83,000 +0.00(+25.00%)
Feb 01, 2024 0.0100 0 -0.00(-15.25%)
Jan 31, 2024 0.0118 0.0118 0.0118 0.0118 18,002 +0.00(+59.46%)
Jan 23, 2024 0.0074 0 -0.00(-11.90%)
Jan 18, 2024 0.0084 0 -0.00(-16.00%)
Jan 16, 2024 0.0100 0 -0.00(-5.66%)
Jan 02, 2024 0.0106 0 +0.00(+6.00%)
Dec 29, 2023 0.0094 0.0140 0.0070 0.0100 80,462 +0.00(+47.06%)
Dec 28, 2023 0.0071 0.0071 0.0041 0.0068 77,000 +0.00(+3.03%)
Dec 27, 2023 0.0120 0.0120 0.0066 0.0066 60,000 +0.00(+1.54%)
Dec 26, 2023 0.0065 0.0065 0.0065 0.0065 1,000 -0.01(-45.83%)
Dec 22, 2023 0.0120 0.0120 0.0120 0.0120 2,267 -0.00(-13.04%)
Dec 14, 2023 0.0138 0 +0.00(+38.00%)
Dec 11, 2023 0.0100 0 +0.00(+33.33%)
Dec 08, 2023 0.0088 0.0092 0.0075 0.0075 150,000 -0.00(-18.48%)
Dec 07, 2023 0.0092 0.0092 0.0092 0.0092 45,000 +0.00(+0.00%)
Dec 06, 2023 0.0092 0.0092 0.0092 0.0092 12,500 +0.00(+0.00%)
Dec 04, 2023 0.0092 1 +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.