Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radient Technologies Inc (TSV: RTI )

0.0050 UNCHANGED
Last Price Updated: 3:56 PM EST, Mar 7, 2023 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 (%)
Aug 31, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 26, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 13, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 10, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 06, 2015 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
Jul 29, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 28, 2015 0.0450 0.0450 0.0450 0.0450 14,000 -0.01(-18.18%)
Jul 17, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 16, 2015 0.0550 0.0550 0.0550 0.0550 151,000 +0.00(+0.00%)
Jul 15, 2015 0.0550 0.0550 0.0550 0.0550 50,417 -0.00(-8.33%)
Jul 14, 2015 0.0600 0.0600 0.0600 0.0600 50,000 -0.02(-25.00%)
Jul 13, 2015 0.0700 0.0800 0.0500 0.0800 30,000 +0.00(+0.00%)
Jul 09, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 19, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 11, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 10, 2015 0.0800 0.0800 0.0800 0.0800 220,550 +0.03(+60.00%)
Jun 09, 2015 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Jun 04, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 03, 2015 0.0600 0.0600 0.0550 0.0550 70,000 +0.00(+0.00%)
Jun 02, 2015 0.0700 0.0700 0.0400 0.0550 312,559 -0.00(-8.33%)
May 26, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 25, 2015 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
May 21, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
May 20, 2015 0.0550 0.0550 0.0500 0.0500 75,000 -0.00(-9.09%)
May 08, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 07, 2015 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
May 04, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 24, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 21, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 16, 2015 0.0500 0.0600 0.0500 0.0600 210,000 +0.01(+20.00%)
Apr 15, 2015 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Apr 14, 2015 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Apr 10, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 08, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 07, 2015 0.0550 0.0550 0.0550 0.0550 82,550 +0.00(+10.00%)
Apr 02, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 01, 2015 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Mar 31, 2015 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Mar 30, 2015 0.0550 0.0550 0.0500 0.0500 20,000 -0.01(-16.67%)
Mar 27, 2015 0.0600 0.0600 0.0600 0.0600 7,000 +0.01(+20.00%)
Mar 23, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 20, 2015 0.0550 0.0550 0.0500 0.0500 40,000 -0.01(-16.67%)
Mar 16, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 13, 2015 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Mar 11, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 03, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 24, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 20, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 17, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 13, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 12, 2015 0.0650 0.0650 0.0650 0.0650 50,500 -0.01(-18.75%)
Feb 10, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 09, 2015 0.0800 0.0800 0.0800 0.0800 12,375 -0.01(-5.88%)
Jan 30, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 29, 2015 0.0900 0.0900 0.0850 0.0850 106,500 -0.00(-5.56%)
Dec 31, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 24, 2014 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Dec 23, 2014 0.0850 0.1000 0.0850 0.1000 14,500 +0.00(+0.00%)
Dec 22, 2014 0.0900 0.1000 0.0850 0.1000 57,500 +0.01(+11.11%)
Dec 18, 2014 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 17, 2014 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Dec 16, 2014 0.0850 0.1000 0.0850 0.1000 53,500 +0.03(+42.86%)
Dec 09, 2014 0.0700 0.0700 0.0700 500 -0.02(-22.22%)
Dec 05, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 04, 2014 0.1000 0.1000 0.0900 0.0900 31,838 -0.01(-10.00%)
Dec 02, 2014 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Dec 01, 2014 0.1200 0.1200 0.0850 0.0850 190,658 -0.03(-29.17%)
Nov 25, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 24, 2014 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Nov 21, 2014 0.1250 0.1250 0.1200 0.1200 60,000 +0.00(+0.00%)
Nov 19, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 18, 2014 0.1250 0.1250 0.1200 0.1200 160,000 -0.01(-4.00%)
Nov 14, 2014 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Nov 13, 2014 0.1500 0.1500 0.1350 0.1350 64,464 -0.01(-10.00%)
Nov 12, 2014 0.1400 0.1500 0.1350 0.1500 53,215 +0.00(+0.00%)
Nov 11, 2014 0.1600 0.1600 0.1400 0.1500 15,000 -0.01(-6.25%)
Nov 10, 2014 0.1600 0.1600 0.1600 0.1600 13,875 +0.01(+3.23%)
Nov 07, 2014 0.1800 0.1800 0.1500 0.1550 54,000 -0.01(-6.06%)
Nov 06, 2014 0.1350 0.1650 0.1350 0.1650 81,000 +0.04(+26.92%)
Nov 05, 2014 0.1500 0.1550 0.1200 0.1300 589,949 -0.09(-40.91%)
Nov 04, 2014 0.2400 0.2400 0.2200 0.2200 101,400 -0.03(-12.00%)
Nov 03, 2014 0.2450 0.2550 0.2450 0.2500 24,340 -0.03(-10.71%)
Oct 31, 2014 0.3000 0.3000 0.2800 0.2800 9,500 -0.02(-6.67%)
Oct 30, 2014 0.4050 0.4050 0.3000 0.3000 148,000 -0.11(-25.93%)
Oct 28, 2014 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Oct 27, 2014 0.4050 0.4050 0.4050 0.4050 2,000 +0.01(+1.25%)
Oct 24, 2014 0.4050 0.4050 0.4000 0.4000 20,000 -0.01(-1.23%)
Oct 23, 2014 0.4050 0.4050 0.4050 0.4050 500 -0.04(-10.00%)
Oct 22, 2014 0.4500 0.4500 0.4500 0.4500 2,500 -0.01(-2.17%)
Oct 21, 2014 0.4600 0.4600 0.4600 0.4600 2,000 +0.01(+2.22%)
Oct 20, 2014 0.4700 0.4700 0.4500 0.4500 27,500 +0.01(+1.12%)
Oct 16, 2014 0.4450 0.4450 0.4450 0 -0.02(-5.32%)
Oct 15, 2014 0.4700 0.4700 0.4700 0.4700 2,500 +0.05(+11.90%)
Oct 14, 2014 0.4350 0.4200 0.4200 27,500 -0.02(-3.45%)
Oct 09, 2014 0.4350 0.4350 0.4350 0 -0.07(-13.00%)
Oct 06, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 02, 2014 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Sep 30, 2014 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Sep 29, 2014 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Sep 26, 2014 0.5000 0.5000 0.5000 0.5000 10,000 +0.06(+13.64%)
Sep 25, 2014 0.4400 0.4400 0.4400 0.4400 1,000 -0.06(-12.00%)
Sep 24, 2014 0.5300 0.5300 0.5000 0.5000 6,500 -0.03(-5.66%)
Sep 23, 2014 0.5300 0.5300 0.5300 0.5300 7,000 +0.09(+20.45%)
Sep 22, 2014 0.4400 0.4400 0.4400 0.4400 11,000 -0.01(-2.22%)
Sep 18, 2014 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Sep 17, 2014 0.5000 0.5000 0.4150 0.4250 42,500 -0.09(-16.67%)
Sep 16, 2014 0.5000 0.5100 0.5000 0.5100 4,000 +0.01(+2.00%)
Sep 15, 2014 0.5000 0.5000 0.5000 0.5000 46,000 -0.01(-1.96%)
Sep 12, 2014 0.5100 0.5100 0.5100 0.5100 5,300 -0.03(-5.56%)
Sep 10, 2014 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Sep 08, 2014 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
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.