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 (%)
Dec 31, 2018 0.7200 0.7200 0.5225 0.5450 215,600 -0.01(-1.20%)
Dec 28, 2018 0.6300 0.6300 0.5024 0.5516 50,900 +0.07(+15.28%)
Dec 27, 2018 0.4960 0.5013 0.4568 0.4785 48,844 +0.01(+1.81%)
Dec 26, 2018 0.5400 0.5400 0.3279 0.4700 132,794 -0.02(-3.69%)
Dec 24, 2018 0.4685 0.5079 0.3444 0.4880 185,500 -0.02(-4.22%)
Dec 21, 2018 0.5411 0.5412 0.4650 0.5095 144,000 -0.04(-6.75%)
Dec 20, 2018 0.5700 0.5880 0.5300 0.5464 74,387 -0.03(-5.16%)
Dec 19, 2018 0.6192 0.7200 0.5761 0.5761 86,319 -0.03(-4.46%)
Dec 18, 2018 0.6100 0.6280 0.5000 0.6030 232,493 +0.00(+0.77%)
Dec 17, 2018 0.5993 0.7200 0.5769 0.5984 224,327 -0.00(-0.60%)
Dec 14, 2018 0.6371 0.6700 0.5862 0.6020 62,000 +0.01(+2.16%)
Dec 13, 2018 0.4679 0.6096 0.4679 0.5893 17,491 +0.02(+3.15%)
Dec 12, 2018 0.5818 0.6100 0.5670 0.5713 21,688 -0.02(-2.59%)
Dec 11, 2018 0.5800 0.6066 0.5761 0.5865 41,597 +0.01(+1.12%)
Dec 10, 2018 0.6004 0.6200 0.5800 0.5800 42,223 -0.02(-3.33%)
Dec 07, 2018 0.5200 0.6415 0.5200 0.6000 60,300 -0.02(-2.71%)
Dec 06, 2018 0.5852 0.6167 0.5833 0.6167 92,351 +0.02(+2.78%)
Dec 04, 2018 0.6387 0.6387 0.5981 0.6000 73,600 -0.04(-5.94%)
Dec 03, 2018 0.6630 0.6650 0.6379 0.6379 141,608 -0.01(-2.01%)
Nov 30, 2018 0.6575 0.6600 0.6490 0.6510 86,700 +0.02(+2.36%)
Nov 29, 2018 0.6500 0.6730 0.6360 0.6360 26,660 -0.02(-2.60%)
Nov 28, 2018 0.6500 0.6660 0.6500 0.6530 69,863 +0.00(+0.06%)
Nov 27, 2018 0.6576 0.6576 0.6320 0.6526 22,043 +0.01(+1.02%)
Nov 26, 2018 0.6850 0.6920 0.6460 0.6460 63,407 -0.03(-5.00%)
Nov 23, 2018 0.6762 0.6850 0.6762 0.6800 5,900 +0.01(+0.89%)
Nov 21, 2018 0.6740 0.6740 0.6740 0 -0.01(-0.87%)
Nov 20, 2018 0.6905 0.7090 0.6737 0.6799 25,439 -0.02(-3.29%)
Nov 19, 2018 0.7015 0.7030 0.6690 0.7030 51,636 +0.01(+1.44%)
Nov 16, 2018 0.7048 0.7048 0.6668 0.6930 36,000 -0.01(-1.27%)
Nov 15, 2018 0.6708 0.7034 0.6680 0.7019 66,236 +0.05(+7.82%)
Nov 14, 2018 0.6820 0.6820 0.6310 0.6510 83,525 -0.03(-4.26%)
Nov 13, 2018 0.6818 0.7080 0.6800 0.6800 38,935 -0.01(-0.73%)
Nov 12, 2018 0.7250 0.7250 0.6750 0.6850 39,896 -0.03(-4.08%)
Nov 09, 2018 0.7560 0.7560 0.7077 0.7141 55,100 -0.05(-6.04%)
Nov 08, 2018 0.8060 0.8308 0.7600 0.7600 39,372 -0.06(-7.32%)
Nov 07, 2018 0.8060 0.8500 0.7981 0.8200 50,468 +0.06(+8.32%)
Nov 06, 2018 0.7270 0.7820 0.7270 0.7570 46,697 +0.06(+8.14%)
Nov 05, 2018 0.6768 0.7150 0.6751 0.7000 65,173 +0.05(+7.36%)
Nov 02, 2018 0.6684 0.6846 0.6500 0.6520 74,700 -0.02(-2.34%)
Nov 01, 2018 0.6730 0.6897 0.6580 0.6676 62,052 -0.01(-0.83%)
Oct 31, 2018 0.6666 0.6870 0.6585 0.6732 54,675 +0.02(+2.34%)
Oct 30, 2018 0.6203 0.6578 0.6148 0.6578 44,911 +0.04(+7.10%)
Oct 29, 2018 0.6900 0.6945 0.6000 0.6142 108,118 -0.08(-11.13%)
Oct 26, 2018 0.6963 0.7220 0.6877 0.6911 41,600 -0.02(-2.61%)
Oct 25, 2018 0.6635 0.7170 0.6440 0.7096 64,874 +0.07(+10.87%)
Oct 24, 2018 0.6819 0.6900 0.6400 0.6400 70,566 -0.05(-6.57%)
Oct 23, 2018 0.6218 0.6917 0.5898 0.6850 142,722 +0.02(+2.32%)
Oct 22, 2018 0.7420 0.7510 0.6400 0.6695 287,253 -0.07(-10.01%)
Oct 19, 2018 0.8340 0.8610 0.6990 0.7440 142,300 -0.09(-10.36%)
Oct 18, 2018 0.8571 0.8655 0.8260 0.8300 80,904 -0.01(-1.19%)
Oct 17, 2018 0.8665 0.9190 0.8100 0.8400 137,124 -0.06(-6.67%)
Oct 16, 2018 0.9475 0.9640 0.8855 0.9000 87,720 -0.04(-3.95%)
Oct 15, 2018 0.9563 0.9682 0.9200 0.9370 151,877 +0.02(+2.18%)
Oct 12, 2018 0.8388 0.9170 0.8388 0.9170 133,900 +0.09(+10.22%)
Oct 11, 2018 0.8701 0.9055 0.8210 0.8320 119,312 -0.06(-7.04%)
Oct 10, 2018 0.9140 0.9230 0.8720 0.8950 103,785 -0.02(-2.40%)
Oct 09, 2018 0.9524 0.9609 0.8890 0.9170 241,817 -0.02(-2.45%)
Oct 08, 2018 0.9400 0.9400 0.9400 0.9400 500 +0.03(+3.75%)
Oct 05, 2018 0.9197 0.9337 0.9060 0.9060 88,900 -0.00(-0.44%)
Oct 04, 2018 0.9269 0.9430 0.9000 0.9100 72,227 -0.03(-2.78%)
Oct 03, 2018 0.9285 0.9451 0.9110 0.9360 50,364 +0.01(+0.65%)
Oct 02, 2018 0.9664 1.000 0.9220 0.9300 227,510 -0.04(-3.76%)
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.