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: 1:51 PM EDT, Mar 27, 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 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%)
Apr 02, 2018 1.145 1.162 1.074 1.081 78,292 -0.06(-5.61%)
Mar 29, 2018 1.145 1.145 1.145 0 +0.11(+10.73%)
Mar 28, 2018 1.063 1.070 1.000 1.034 57,416 -0.05(-4.46%)
Mar 27, 2018 1.145 1.145 1.074 1.082 30,029 -0.07(-6.28%)
Mar 26, 2018 1.151 1.160 1.100 1.155 47,011 -0.01(-1.26%)
Mar 23, 2018 1.205 1.250 1.164 1.170 76,065 +0.04(+3.96%)
Mar 22, 2018 1.181 1.181 1.109 1.125 69,307 -0.04(-3.23%)
Mar 21, 2018 1.161 1.182 1.129 1.163 46,650 -0.03(-2.47%)
Mar 20, 2018 1.204 1.240 1.181 1.192 168,167 -0.05(-4.29%)
Mar 19, 2018 1.310 1.310 1.188 1.245 183,503 -0.02(-1.49%)
Mar 16, 2018 1.165 1.293 1.145 1.264 216,236 +0.11(+9.63%)
Mar 15, 2018 1.036 1.153 1.020 1.153 131,429 +0.11(+10.05%)
Mar 14, 2018 0.9782 1.050 0.9593 1.048 35,572 +0.07(+7.43%)
Mar 13, 2018 1.000 1.007 0.9530 0.9754 34,078 -0.03(-2.57%)
Mar 12, 2018 0.9475 1.002 0.9312 1.001 41,075 +0.05(+5.60%)
Mar 09, 2018 0.9520 0.9771 0.9316 0.9480 69,592 -0.01(-0.97%)
Mar 08, 2018 1.015 1.020 0.9573 0.9573 69,177 -0.05(-4.55%)
Mar 07, 2018 1.030 1.030 0.9837 1.003 68,039 -0.03(-3.15%)
Mar 06, 2018 1.034 1.070 0.9960 1.036 56,583 -0.01(-0.91%)
Mar 05, 2018 1.044 1.065 1.025 1.045 42,835 -0.03(-2.34%)
Mar 02, 2018 1.070 1.074 1.043 1.070 44,202 +0.01(+1.11%)
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.