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 (%)
Sep 28, 2018 0.9041 0.9300 0.9040 0.9300 48,300 +0.02(+2.21%)
Sep 27, 2018 0.9240 0.9240 0.8900 0.9099 240,241 -0.02(-1.89%)
Sep 26, 2018 0.9530 0.9540 0.8880 0.9274 227,233 -0.03(-3.40%)
Sep 25, 2018 0.9543 0.9940 0.9367 0.9600 163,682 +0.02(+2.45%)
Sep 24, 2018 0.8946 0.9691 0.8850 0.9370 222,780 +0.04(+4.10%)
Sep 21, 2018 0.9172 0.9230 0.8807 0.9001 214,900 +0.03(+3.46%)
Sep 20, 2018 0.8553 0.8800 0.8330 0.8700 154,592 +0.04(+4.35%)
Sep 19, 2018 0.9436 0.9470 0.8000 0.8337 214,882 -0.10(-10.35%)
Sep 18, 2018 0.9260 1.034 0.8860 0.9300 527,672 +0.07(+7.74%)
Sep 17, 2018 0.7106 0.8650 0.7106 0.8632 196,651 +0.17(+25.32%)
Sep 14, 2018 0.6650 0.7020 0.6500 0.6888 64,600 +0.03(+3.89%)
Sep 13, 2018 0.7179 0.7293 0.6630 0.6630 158,720 -0.06(-7.85%)
Sep 12, 2018 0.7404 0.7500 0.7050 0.7195 77,433 -0.01(-1.44%)
Sep 11, 2018 0.6365 0.7300 0.6300 0.7300 264,269 +0.08(+12.26%)
Sep 10, 2018 0.6782 0.6895 0.6330 0.6503 134,266 -0.03(-4.51%)
Sep 07, 2018 0.6650 0.6890 0.6500 0.6810 89,800 -0.01(-2.14%)
Sep 06, 2018 0.7030 0.7104 0.6792 0.6959 128,791 -0.02(-3.13%)
Sep 05, 2018 0.7315 0.7500 0.6922 0.7184 204,436 -0.02(-3.05%)
Sep 04, 2018 0.7295 0.7410 0.6900 0.7410 204,977 +0.03(+4.66%)
Aug 31, 2018 0.7080 0.7080 0.7080 0 -0.00(-0.28%)
Aug 30, 2018 0.7437 0.7513 0.7030 0.7100 214,537 -0.05(-6.97%)
Aug 29, 2018 0.7300 0.7760 0.7295 0.7632 417,967 +0.03(+4.55%)
Aug 28, 2018 0.7564 0.7799 0.7230 0.7300 272,476 -0.05(-6.99%)
Aug 27, 2018 0.7169 0.8287 0.6860 0.7849 420,143 +0.12(+18.56%)
Aug 24, 2018 0.5800 0.6880 0.5800 0.6620 152,200 +0.08(+12.87%)
Aug 23, 2018 0.5838 0.6098 0.5760 0.5865 98,376 -0.02(-2.67%)
Aug 22, 2018 0.6240 0.6255 0.5785 0.6026 140,984 -0.02(-3.26%)
Aug 21, 2018 0.6486 0.6490 0.6110 0.6229 93,931 -0.02(-2.52%)
Aug 20, 2018 0.5853 0.6560 0.5680 0.6390 142,446 +0.08(+13.30%)
Aug 17, 2018 0.5530 0.5790 0.5450 0.5640 93,700 +0.01(+2.55%)
Aug 16, 2018 0.5635 0.5680 0.5437 0.5500 117,415 -0.01(-1.98%)
Aug 15, 2018 0.5585 0.5877 0.5450 0.5611 80,797 +0.04(+7.08%)
Aug 14, 2018 0.5778 0.5865 0.5240 0.5240 51,497 -0.04(-7.29%)
Aug 13, 2018 0.6400 0.6400 0.5600 0.5652 159,236 -0.06(-10.29%)
Aug 10, 2018 0.6500 0.6549 0.6300 0.6300 23,100 -0.03(-4.11%)
Aug 09, 2018 0.6560 0.6620 0.6300 0.6570 17,989 +0.00(+0.15%)
Aug 08, 2018 0.6480 0.6711 0.6329 0.6560 36,455 +0.01(+1.14%)
Aug 07, 2018 0.6813 0.6990 0.6333 0.6486 59,243 +0.01(+1.34%)
Aug 06, 2018 0.6400 0.7000 0.6400 0.6400 4,085 -0.04(-6.20%)
Aug 03, 2018 0.7025 0.7190 0.6603 0.6823 51,100 -0.00(-0.51%)
Aug 02, 2018 0.7500 0.7569 0.6858 0.6858 138,554 -0.06(-7.90%)
Aug 01, 2018 0.7801 0.7960 0.7446 0.7446 44,172 -0.02(-2.03%)
Jul 31, 2018 0.7710 0.7829 0.7530 0.7600 67,824 -0.07(-7.95%)
Jul 30, 2018 0.7500 0.8260 0.7435 0.8256 47,728 +0.09(+12.02%)
Jul 27, 2018 0.7763 0.7772 0.7369 0.7370 61,300 -0.03(-4.04%)
Jul 26, 2018 0.8080 0.8156 0.7680 0.7680 88,281 -0.05(-5.81%)
Jul 25, 2018 0.8286 0.8380 0.8060 0.8154 45,030 -0.01(-0.95%)
Jul 24, 2018 0.8333 0.8380 0.8091 0.8232 36,567 -0.00(-0.30%)
Jul 23, 2018 0.8251 0.8388 0.8115 0.8257 25,207 -0.02(-2.56%)
Jul 20, 2018 0.8320 0.8474 0.8110 0.8474 16,834 +0.03(+3.29%)
Jul 19, 2018 0.8402 0.8516 0.8204 0.8204 5,983 -0.03(-3.30%)
Jul 18, 2018 0.8411 0.8504 0.8345 0.8484 50,065 +0.02(+2.39%)
Jul 17, 2018 0.8480 0.8480 0.8050 0.8286 36,729 -0.02(-2.51%)
Jul 16, 2018 0.9170 0.9170 0.8310 0.8499 37,934 -0.02(-2.52%)
Jul 13, 2018 0.8700 0.8840 0.8530 0.8719 21,996 +0.01(+0.96%)
Jul 12, 2018 0.8755 0.8769 0.8553 0.8636 18,691 -0.01(-0.62%)
Jul 11, 2018 0.8775 0.8820 0.8600 0.8690 17,012 -0.01(-0.57%)
Jul 10, 2018 0.8800 0.8900 0.8710 0.8740 145,415 -0.02(-2.35%)
Jul 09, 2018 0.9001 0.9077 0.8790 0.8950 69,828 -0.01(-0.78%)
Jul 06, 2018 0.8873 0.9060 0.8808 0.9020 69,755 +0.02(+1.69%)
Jul 05, 2018 0.8855 0.8960 0.8620 0.8870 82,999 -0.00(-0.54%)
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.