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 (%)
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%)
Nov 01, 2017 0.5868 0.6190 0.5868 0.6190 157,965 +0.04(+6.72%)
Oct 31, 2017 0.5850 0.5870 0.5710 0.5800 66,916 +0.00(+0.00%)
Oct 30, 2017 0.5820 0.5899 0.5706 0.5800 74,645 +0.01(+1.72%)
Oct 27, 2017 0.5597 0.5702 0.5480 0.5702 36,278 +0.01(+0.92%)
Oct 26, 2017 0.5670 0.5670 0.5559 0.5650 17,592 +0.01(+1.44%)
Oct 25, 2017 0.5620 0.5620 0.5568 0.5570 2,300 -0.00(-0.87%)
Oct 24, 2017 0.5660 0.5800 0.5619 0.5619 41,765 -0.00(-0.72%)
Oct 23, 2017 0.5753 0.5880 0.5577 0.5660 51,741 +0.02(+3.85%)
Oct 20, 2017 0.5420 0.5450 0.5420 0.5450 5,403 +0.01(+0.93%)
Oct 19, 2017 0.5400 0.5400 0.5320 0.5400 14,349 -0.01(-2.69%)
Oct 18, 2017 0.5455 0.5618 0.5455 0.5549 2,500 -0.01(-1.07%)
Oct 17, 2017 0.5610 0.5705 0.5352 0.5609 50,355 -0.02(-2.94%)
Oct 16, 2017 0.5926 0.6035 0.5690 0.5779 31,204 +0.01(+1.24%)
Oct 13, 2017 0.5590 0.5708 0.5475 0.5708 62,391 +0.03(+5.51%)
Oct 12, 2017 0.5470 0.5660 0.5348 0.5410 27,961 -0.00(-0.39%)
Oct 11, 2017 0.5302 0.5562 0.5302 0.5431 22,665 +0.01(+1.82%)
Oct 10, 2017 0.5170 0.5486 0.5170 0.5334 21,455 +0.01(+2.38%)
Oct 06, 2017 0.5210 0.5210 0.5210 0 +0.02(+3.17%)
Oct 05, 2017 0.5064 0.5300 0.5050 0.5050 26,770 +0.00(+0.80%)
Oct 04, 2017 0.5240 0.5240 0.5010 0.5010 7,858 -0.01(-2.66%)
Oct 03, 2017 0.5080 0.5168 0.5057 0.5147 21,642 +0.04(+8.36%)
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.