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 (%)
Jul 31, 2017 0.4515 0.4515 0.4515 0 +0.03(+6.66%)
Jul 28, 2017 0.4233 0.4233 0.4233 0.4233 454 -0.00(-0.28%)
Jul 27, 2017 0.4510 0.4516 0.4054 0.4245 113,071 -0.04(-9.02%)
Jul 26, 2017 0.4655 0.4666 0.4583 0.4666 5,310 +0.01(+1.88%)
Jul 25, 2017 0.4600 0.4600 0.4580 0.4580 1,840 +0.00(+1.01%)
Jul 24, 2017 0.4530 0.4534 0.4436 0.4534 11,339 +0.00(+0.76%)
Jul 21, 2017 0.4500 0.4500 0.4500 0.4500 460 +0.02(+3.69%)
Jul 20, 2017 0.4470 0.4470 0.4340 0.4340 4,015 -0.01(-3.04%)
Jul 19, 2017 0.4350 0.4655 0.4350 0.4476 42,498 +0.05(+11.90%)
Jul 18, 2017 0.4086 0.4150 0.3978 0.4000 25,641 -0.01(-2.89%)
Jul 17, 2017 0.4130 0.4170 0.3970 0.4119 30,940 +0.00(+0.46%)
Jul 14, 2017 0.3696 0.4100 0.3696 0.4100 7,875 +0.05(+12.82%)
Jul 13, 2017 0.3555 0.3634 0.3555 0.3634 3,225 +0.01(+3.68%)
Jul 12, 2017 0.3570 0.3570 0.3492 0.3505 4,255 +0.00(+1.01%)
Jul 11, 2017 0.3659 0.3690 0.3410 0.3470 12,539 -0.02(-4.14%)
Jul 10, 2017 0.3400 0.3620 0.3393 0.3620 36,150 +0.04(+12.95%)
Jul 07, 2017 0.3230 0.3300 0.3205 0.3205 9,707 -0.01(-4.33%)
Jul 06, 2017 0.3570 0.3570 0.3188 0.3350 16,953 -0.02(-5.98%)
Jul 05, 2017 0.3770 0.3790 0.3563 0.3563 9,025 -0.02(-6.38%)
Jul 03, 2017 0.3806 0.3806 0.3806 0.3806 0 +0.00(+0.00%)
Jun 30, 2017 0.3806 0.3806 0.3806 0 +0.00(+0.69%)
Jun 29, 2017 0.3790 0.3790 0.3780 0.3780 1,350 -0.00(-0.53%)
Jun 28, 2017 0.3720 0.3800 0.3720 0.3800 2,620 +0.01(+3.26%)
Jun 27, 2017 0.3691 0.3691 0.3680 0.3680 800 -0.00(-1.00%)
Jun 26, 2017 0.3960 0.3960 0.3717 0.3717 15,938 -0.01(-2.11%)
Jun 22, 2017 0.3797 0.3797 0.3797 0 +0.00(+0.32%)
Jun 21, 2017 0.3900 0.3900 0.3785 0.3785 16,656 -0.02(-5.78%)
Jun 20, 2017 0.4000 0.4020 0.3949 0.4017 3,814 -0.03(-6.34%)
Jun 19, 2017 0.4139 0.4289 0.4139 0.4289 4,381 +0.04(+9.72%)
Jun 16, 2017 0.3909 0.3909 0.3909 0.3909 2,550 +0.01(+2.25%)
Jun 15, 2017 0.4050 0.4050 0.3743 0.3823 2,392 -0.01(-3.22%)
Jun 14, 2017 0.3950 0.3950 0.3950 0.3950 13,025 -0.00(-0.35%)
Jun 13, 2017 0.4102 0.4102 0.3964 0.3964 12,700 -0.02(-4.94%)
Jun 12, 2017 0.4370 0.4370 0.4170 0.4170 10,975 -0.02(-3.61%)
Jun 09, 2017 0.4339 0.4517 0.4326 0.4326 585 +0.01(+1.22%)
Jun 08, 2017 0.4128 0.4389 0.4020 0.4274 17,900 +0.01(+2.15%)
Jun 07, 2017 0.3962 0.4236 0.3610 0.4184 59,661 +0.02(+4.86%)
Jun 06, 2017 0.4699 0.4731 0.3959 0.3990 26,138 -0.07(-14.38%)
Jun 05, 2017 0.5591 0.5591 0.4650 0.4660 104,152 -0.08(-14.18%)
Jun 02, 2017 0.5340 0.5432 0.5280 0.5430 42,288 +0.01(+2.34%)
Jun 01, 2017 0.5306 0.5306 0.5306 0.5306 120 +0.01(+1.34%)
May 31, 2017 0.5358 0.5570 0.5211 0.5236 33,675 -0.04(-7.62%)
May 30, 2017 0.5910 0.5947 0.5510 0.5668 83,351 +0.02(+3.81%)
May 26, 2017 0.5218 0.5460 0.5200 0.5460 159,483 +0.02(+4.40%)
May 25, 2017 0.5087 0.5300 0.5016 0.5230 303,047 -0.00(-0.34%)
May 24, 2017 0.5670 0.5670 0.5248 0.5248 33,300 -0.05(-8.35%)
May 23, 2017 0.5740 0.5956 0.5723 0.5726 54,027 +0.05(+10.12%)
May 22, 2017 0.5300 0.5300 0.5200 0.5200 30,110 -0.04(-6.73%)
May 19, 2017 0.5250 0.5576 0.5250 0.5575 76,975 +0.06(+11.10%)
May 18, 2017 0.4502 0.5040 0.4447 0.5018 39,683 +0.05(+10.99%)
May 17, 2017 0.4498 0.4540 0.4423 0.4521 25,175 -0.01(-1.37%)
May 16, 2017 0.4500 0.4590 0.4262 0.4584 36,027 +0.05(+13.13%)
May 15, 2017 0.3831 0.4160 0.3831 0.4052 20,090 +0.06(+18.97%)
May 12, 2017 0.3450 0.3450 0.3406 0.3406 1,200 +0.00(+0.15%)
May 11, 2017 0.3509 0.3509 0.3401 0.3401 6,142 -0.01(-3.08%)
May 10, 2017 0.3673 0.3673 0.3509 0.3509 21,550 -0.01(-3.23%)
May 09, 2017 0.3626 0.3626 0.3626 0.3626 21,000 -0.01(-2.00%)
May 08, 2017 0.3601 0.3700 0.3601 0.3700 18,404 +0.01(+2.52%)
May 04, 2017 0.3609 0.3609 0.3609 0 +0.00(+0.53%)
May 03, 2017 0.3750 0.3815 0.3590 0.3590 16,416 -0.01(-2.10%)
May 02, 2017 0.3630 0.3755 0.3600 0.3667 47,610 +0.02(+4.77%)
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.