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 (%)
Jun 29, 2018 0.9057 0.9057 0.9057 0 -0.10(-10.01%)
Jun 28, 2018 0.9515 1.014 0.9340 1.006 70,478 +0.05(+4.84%)
Jun 27, 2018 1.035 1.035 0.9387 0.9599 91,728 -0.06(-5.73%)
Jun 26, 2018 1.012 1.042 0.9940 1.018 87,314 -0.02(-2.26%)
Jun 25, 2018 1.042 1.058 1.025 1.042 191,481 -0.01(-0.79%)
Jun 22, 2018 1.040 1.060 1.008 1.050 111,864 +0.02(+2.28%)
Jun 21, 2018 1.040 1.062 1.024 1.027 72,108 -0.01(-1.34%)
Jun 20, 2018 1.070 1.086 1.020 1.040 31,512 -0.01(-0.67%)
Jun 19, 2018 1.056 1.085 1.006 1.048 44,585 -0.00(-0.16%)
Jun 18, 2018 0.9800 1.072 0.9679 1.049 65,180 +0.05(+4.61%)
Jun 15, 2018 1.004 0.9900 1.003 28,724 +0.01(+1.31%)
Jun 14, 2018 1.011 1.030 0.9798 0.9900 46,962 -0.03(-3.03%)
Jun 13, 2018 1.034 1.041 1.000 1.021 17,265 -0.00(-0.38%)
Jun 12, 2018 1.027 1.042 0.9871 1.025 167,351 +0.02(+2.07%)
Jun 11, 2018 1.100 1.110 0.9810 1.004 236,489 -0.11(-10.12%)
Jun 08, 2018 1.137 1.150 1.100 1.117 206,721 -0.03(-2.76%)
Jun 07, 2018 1.128 1.149 1.092 1.149 252,839 +0.02(+1.60%)
Jun 06, 2018 1.138 1.156 1.068 1.131 178,483 +0.01(+1.12%)
Jun 05, 2018 0.9256 1.120 0.9256 1.118 239,860 +0.19(+20.24%)
Jun 04, 2018 0.9340 0.9340 0.9077 0.9300 105,331 +0.01(+1.53%)
Jun 01, 2018 0.9090 0.9300 0.8930 0.9160 85,572 +0.02(+2.00%)
May 31, 2018 0.8861 0.9624 0.8861 0.8980 299,781 +0.00(+0.31%)
May 30, 2018 0.8486 0.8975 0.8415 0.8952 34,579 +0.07(+7.86%)
May 29, 2018 0.8337 0.8473 0.8179 0.8300 37,034 +0.00(+0.00%)
May 25, 2018 0.8300 0.8300 0.8300 0 -0.00(-0.34%)
May 24, 2018 0.8590 0.8590 0.8320 0.8328 45,207 -0.03(-3.16%)
May 23, 2018 0.8600 0.8600 0.8400 0.8600 19,859 +0.00(+0.12%)
May 22, 2018 0.9051 0.9070 0.8471 0.8590 80,416 +0.01(+1.06%)
May 21, 2018 0.8500 0.8500 0.8500 0.8500 2,481 -0.02(-2.52%)
May 18, 2018 0.8730 0.8799 0.8590 0.8720 46,294 +0.01(+0.93%)
May 17, 2018 0.8850 0.9020 0.8572 0.8640 59,819 -0.03(-2.81%)
May 16, 2018 0.8717 0.8970 0.8530 0.8890 40,835 +0.01(+1.48%)
May 15, 2018 0.9362 0.9362 0.8726 0.8760 128,011 -0.05(-5.50%)
May 14, 2018 0.9200 0.9772 0.9116 0.9270 153,342 +0.01(+1.20%)
May 11, 2018 0.8724 0.9171 0.8724 0.9160 39,742 +0.06(+6.45%)
May 10, 2018 0.8668 0.9040 0.8500 0.8605 254,547 +0.00(+0.29%)
May 09, 2018 0.8585 0.8814 0.8281 0.8580 78,885 -0.01(-1.03%)
May 08, 2018 0.8679 0.8900 0.8529 0.8669 215,503 -0.02(-2.60%)
May 07, 2018 0.9071 0.9200 0.8751 0.8900 140,040 -0.01(-1.55%)
May 04, 2018 0.9125 0.9232 0.8965 0.9040 21,059 -0.02(-2.06%)
May 03, 2018 0.9280 0.9370 0.9050 0.9230 73,263 -0.01(-0.54%)
May 02, 2018 0.9460 0.9584 0.9197 0.9280 21,143 +0.01(+0.85%)
May 01, 2018 0.9768 0.9830 0.9200 0.9202 30,861 -0.04(-4.15%)
Apr 30, 2018 0.9448 0.9800 0.9448 0.9600 61,233 +0.03(+3.23%)
Apr 27, 2018 0.9457 0.9720 0.9200 0.9300 76,280 -0.02(-2.11%)
Apr 26, 2018 0.9920 1.000 0.9349 0.9500 53,500 -0.02(-2.15%)
Apr 25, 2018 0.9980 0.9990 0.9709 0.9709 32,130 -0.03(-3.01%)
Apr 24, 2018 1.048 1.060 0.9779 1.001 18,408 -0.04(-3.73%)
Apr 23, 2018 1.070 1.070 1.031 1.040 62,848 -0.01(-1.35%)
Apr 20, 2018 1.087 1.087 1.040 1.054 59,533 -0.03(-2.66%)
Apr 19, 2018 1.097 1.100 1.060 1.083 16,682 +0.00(+0.26%)
Apr 18, 2018 1.030 1.097 1.030 1.080 32,287 +0.04(+3.88%)
Apr 17, 2018 1.087 1.099 1.029 1.040 41,062 -0.04(-3.55%)
Apr 16, 2018 1.090 1.138 1.078 1.078 239,626 -0.01(-0.55%)
Apr 13, 2018 1.080 1.084 1.026 1.084 213,772 +0.05(+5.31%)
Apr 12, 2018 1.020 1.044 1.011 1.029 43,087 +0.01(+1.47%)
Apr 11, 2018 0.9794 1.036 0.9730 1.014 14,964 +0.03(+2.62%)
Apr 10, 2018 1.011 1.041 0.9225 0.9885 66,940 -0.01(-0.68%)
Apr 09, 2018 1.050 1.109 0.9953 0.9953 165,569 -0.06(-5.53%)
Apr 06, 2018 1.063 1.080 1.040 1.054 20,371 -0.06(-5.69%)
Apr 05, 2018 1.054 1.117 1.054 1.117 36,909 +0.10(+9.64%)
Apr 04, 2018 0.9771 1.037 0.9762 1.019 167,626 +0.00(+0.10%)
Apr 03, 2018 1.080 1.110 1.010 1.018 51,612 -0.06(-5.80%)
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.