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 (%)
Jan 31, 2018 1.370 1.418 1.347 1.353 194,479 -0.05(-3.80%)
Jan 30, 2018 1.430 1.437 1.342 1.407 121,280 -0.01(-0.73%)
Jan 29, 2018 1.526 1.535 1.398 1.417 287,276 -0.11(-7.37%)
Jan 26, 2018 1.506 1.561 1.460 1.530 144,863 +0.01(+0.89%)
Jan 25, 2018 1.599 1.599 1.468 1.516 144,249 -0.07(-4.26%)
Jan 24, 2018 1.542 1.630 1.520 1.584 268,922 +0.06(+3.84%)
Jan 23, 2018 1.591 1.610 1.463 1.525 235,348 -0.03(-1.85%)
Jan 22, 2018 1.404 1.571 1.394 1.554 269,631 +0.18(+13.45%)
Jan 19, 2018 1.407 1.412 1.343 1.370 251,561 -0.03(-1.94%)
Jan 18, 2018 1.440 1.348 1.397 244,984 -0.02(-1.56%)
Jan 17, 2018 1.530 1.536 1.406 1.419 166,550 -0.07(-4.85%)
Jan 16, 2018 1.522 1.599 1.491 1.491 220,038 +0.02(+1.46%)
Jan 12, 2018 1.470 1.470 1.470 0 -0.14(-8.53%)
Jan 11, 2018 1.629 1.640 1.489 1.607 317,484 +0.00(+0.01%)
Jan 10, 2018 1.750 1.756 1.600 1.607 221,881 -0.13(-7.38%)
Jan 09, 2018 1.554 1.827 1.533 1.735 421,019 +0.23(+15.01%)
Jan 08, 2018 1.485 1.541 1.484 1.509 226,168 +0.06(+4.04%)
Jan 05, 2018 1.337 1.454 1.337 1.450 124,270 +0.07(+4.86%)
Jan 04, 2018 1.391 1.417 1.279 1.383 530,180 +0.01(+0.52%)
Jan 03, 2018 1.413 1.431 1.369 1.376 277,690 -0.00(-0.25%)
Jan 02, 2018 1.368 1.414 1.350 1.379 280,222 -0.01(-0.68%)
Dec 29, 2017 1.388 1.388 1.388 0 -0.04(-2.91%)
Dec 28, 2017 1.460 1.490 1.348 1.430 654,709 +0.00(+0.01%)
Dec 27, 2017 1.258 1.466 1.235 1.430 510,848 +0.15(+11.36%)
Dec 22, 2017 1.284 1.284 1.284 0 +0.10(+8.72%)
Dec 21, 2017 1.219 1.228 1.166 1.181 181,090 -0.00(-0.08%)
Dec 20, 2017 1.285 1.287 1.182 1.182 300,875 -0.10(-8.02%)
Dec 19, 2017 1.283 1.317 1.261 1.285 158,881 -0.04(-2.70%)
Dec 18, 2017 1.336 1.352 1.294 1.321 164,470 -0.02(-1.32%)
Dec 15, 2017 1.334 1.340 1.300 1.338 157,489 -0.01(-1.09%)
Dec 14, 2017 1.321 1.379 1.312 1.353 132,498 +0.04(+2.98%)
Dec 13, 2017 1.378 1.397 1.310 1.314 188,022 -0.09(-6.15%)
Dec 12, 2017 1.454 1.470 1.385 1.400 474,481 -0.02(-1.67%)
Dec 11, 2017 1.443 1.472 1.400 1.424 327,614 +0.02(+1.47%)
Dec 08, 2017 1.368 1.428 1.355 1.403 121,810 +0.04(+2.80%)
Dec 07, 2017 1.372 1.388 1.319 1.365 159,017 +0.03(+2.44%)
Dec 06, 2017 1.453 1.453 1.328 1.333 235,449 -0.12(-8.23%)
Dec 05, 2017 1.470 1.500 1.426 1.452 311,431 -0.04(-2.72%)
Dec 04, 2017 1.463 1.530 1.447 1.493 692,226 +0.15(+11.08%)
Dec 01, 2017 1.361 1.390 1.267 1.344 279,186 +0.05(+3.47%)
Nov 30, 2017 1.069 1.335 1.053 1.299 679,044 +0.23(+21.96%)
Nov 29, 2017 1.130 1.290 1.065 1.065 287,832 -0.24(-18.56%)
Nov 28, 2017 1.432 1.500 1.231 1.307 766,234 -0.11(-8.04%)
Nov 27, 2017 1.281 1.463 1.264 1.422 601,520 +0.28(+24.22%)
Nov 24, 2017 1.122 1.178 1.100 1.145 298,404 +0.22(+23.45%)
Nov 22, 2017 0.9230 0.9333 0.8967 0.9271 88,442 +0.02(+1.88%)
Nov 21, 2017 0.9188 0.9370 0.9000 0.9100 93,014 +0.00(+0.03%)
Nov 20, 2017 0.9194 0.9290 0.8850 0.9097 138,039 +0.02(+2.21%)
Nov 17, 2017 0.8250 0.9188 0.7930 0.8900 191,111 +0.03(+2.95%)
Nov 16, 2017 0.9767 0.9830 0.8271 0.8645 297,569 -0.13(-13.48%)
Nov 15, 2017 0.9810 1.058 0.9527 0.9992 1,097,119 +0.08(+8.37%)
Nov 14, 2017 0.9256 0.9759 0.7330 0.9220 531,095 +0.10(+12.17%)
Nov 13, 2017 0.6180 0.8980 0.6010 0.8220 342,962 +0.20(+31.50%)
Nov 10, 2017 0.5780 0.6251 0.5736 0.6251 352,726 +0.06(+11.17%)
Nov 09, 2017 0.5440 0.5712 0.5400 0.5623 31,204 +0.02(+4.50%)
Nov 08, 2017 0.5790 0.5920 0.5381 0.5381 85,970 -0.04(-7.22%)
Nov 07, 2017 0.5999 0.6057 0.5588 0.5800 216,062 -0.01(-1.16%)
Nov 06, 2017 0.5610 0.6000 0.5301 0.5868 129,471 -0.04(-6.71%)
Nov 03, 2017 0.6176 0.6290 0.6090 0.6290 12,325 +0.01(+2.33%)
Nov 02, 2017 0.6173 0.6285 0.6101 0.6147 409,449 -0.00(-0.69%)
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.