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 (%)
Dec 30, 2016 0.4800 0.4800 0.4800 0 +0.06(+14.29%)
Dec 29, 2016 0.4500 0.4500 0.4050 0.4200 1,458,827 -0.03(-6.67%)
Dec 28, 2016 0.5200 0.5200 0.4350 0.4500 2,494,423 -0.06(-11.76%)
Dec 23, 2016 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 22, 2016 0.5800 0.5800 0.4700 0.5000 3,860,664 -0.08(-13.79%)
Dec 21, 2016 0.4900 0.6200 0.4850 0.5800 8,625,808 +0.11(+23.40%)
Dec 20, 2016 0.4450 0.4800 0.3900 0.4700 5,604,769 +0.06(+14.63%)
Dec 19, 2016 0.3500 0.4800 0.3500 0.4100 8,114,770 +0.07(+20.59%)
Dec 16, 2016 0.2650 0.3600 0.2550 0.3400 3,586,720 +0.07(+25.93%)
Dec 15, 2016 0.2800 0.3000 0.2500 0.2700 3,176,684 -0.04(-12.90%)
Dec 14, 2016 0.2600 0.4250 0.2550 0.3100 13,342,057 +0.16(+106.67%)
Dec 13, 2016 0.1500 0.1500 0.1500 0.1500 31,500 +0.01(+7.14%)
Dec 12, 2016 0.1450 0.1450 0.1400 0.1400 6,000 +0.01(+3.70%)
Dec 08, 2016 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 07, 2016 0.1500 0.1500 0.1350 0.1350 13,000 -0.01(-6.90%)
Dec 06, 2016 0.1450 0.1450 0.1450 0.1450 8,000 +0.00(+3.57%)
Dec 05, 2016 0.1450 0.1450 0.1400 0.1400 113,500 +0.00(+0.00%)
Dec 02, 2016 0.1650 0.1650 0.1400 0.1400 16,500 -0.01(-6.67%)
Dec 01, 2016 0.1350 0.1500 0.1350 0.1500 253,500 +0.02(+15.38%)
Nov 29, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 28, 2016 0.1500 0.1500 0.1300 0.1400 226,900 -0.01(-6.67%)
Nov 25, 2016 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Nov 24, 2016 0.1450 0.1500 0.1450 0.1500 22,500 +0.01(+3.45%)
Nov 23, 2016 0.1450 0.1450 0.1450 0.1450 5,500 +0.01(+11.54%)
Nov 22, 2016 0.1400 0.1400 0.1300 0.1300 34,000 -0.02(-13.33%)
Nov 21, 2016 0.1450 0.1500 0.1450 0.1500 116,000 +0.01(+7.14%)
Nov 18, 2016 0.1250 0.1450 0.1250 0.1400 12,500 +0.00(+0.00%)
Nov 17, 2016 0.1500 0.1500 0.1400 0.1400 59,500 -0.01(-9.68%)
Nov 16, 2016 0.1550 0.1550 0.1550 0.1550 6,000 +0.01(+3.33%)
Nov 15, 2016 0.1600 0.1600 0.1500 0.1500 41,000 -0.01(-6.25%)
Nov 14, 2016 0.1600 0.1700 0.1450 0.1600 284,166 +0.00(+0.00%)
Nov 09, 2016 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Nov 08, 2016 0.1400 0.1400 0.1400 0.1400 31,000 -0.02(-12.50%)
Nov 04, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 03, 2016 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
Nov 02, 2016 0.1500 0.1500 0.1500 0.1500 100,000 +0.01(+3.45%)
Oct 28, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 27, 2016 0.1400 0.1450 0.1400 0.1450 21,000 +0.00(+0.00%)
Oct 26, 2016 0.1450 0.1450 0.1450 0.1450 2,000 +0.01(+11.54%)
Oct 25, 2016 0.1300 0.1300 0.1300 0.1300 14,000 -0.04(-21.21%)
Oct 20, 2016 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Oct 13, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 03, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 30, 2016 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 29, 2016 0.1400 0.1400 0.1400 0.1400 2,000 -0.02(-12.50%)
Sep 28, 2016 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Sep 27, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 22, 2016 0.1600 0.1600 0.1600 380 -0.01(-3.03%)
Sep 20, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 19, 2016 0.1650 0.1650 0.1650 0.1650 3,500 +0.00(+0.00%)
Sep 15, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 14, 2016 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Sep 13, 2016 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Sep 12, 2016 0.1700 0.1700 0.1700 0.1700 25,000 +0.01(+6.25%)
Sep 09, 2016 0.1600 0.1600 0.1600 0.1600 21,000 +0.00(+0.00%)
Sep 07, 2016 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Sep 06, 2016 0.1400 0.1750 0.1350 0.1350 66,684 -0.01(-3.57%)
Aug 31, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 30, 2016 0.1300 0.1400 0.1250 0.1400 133,000 +0.02(+16.67%)
Aug 29, 2016 0.1250 0.1250 0.1200 0.1200 36,000 -0.01(-4.00%)
Aug 26, 2016 0.1200 0.1250 0.1200 0.1250 28,000 +0.01(+4.17%)
Aug 25, 2016 0.1600 0.1600 0.1100 0.1200 513,500 -0.04(-25.00%)
Aug 24, 2016 0.1600 0.1600 0.1500 0.1600 26,000 +0.01(+6.67%)
Aug 23, 2016 0.1500 0.1500 0.1500 0.1500 50,000 -0.01(-3.23%)
Aug 19, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Aug 16, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 15, 2016 0.1350 0.1500 0.1350 0.1500 40,000 -0.01(-3.23%)
Aug 12, 2016 0.1400 0.1550 0.1400 0.1550 66,000 +0.01(+3.33%)
Aug 11, 2016 0.1300 0.1500 0.1300 0.1500 110,000 +0.02(+20.00%)
Aug 10, 2016 0.1200 0.1250 0.1200 0.1250 68,500 +0.01(+4.17%)
Aug 09, 2016 0.1200 0.1200 0.1200 0.1200 16,500 +0.00(+0.00%)
Aug 08, 2016 0.1150 0.1200 0.1150 0.1200 45,000 +0.00(+4.35%)
Aug 05, 2016 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+4.55%)
Aug 04, 2016 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Jul 28, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 26, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 14, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 13, 2016 0.1000 0.1000 0.1000 0.1000 75,000 +0.01(+5.26%)
Jul 11, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 08, 2016 0.1050 0.1100 0.1000 0.1000 54,000 +0.01(+5.26%)
Jul 07, 2016 0.0950 0.0950 0.0950 0.0950 1,450 -0.01(-9.52%)
Jul 05, 2016 0.1050 0.1050 0.1050 0.1050 35,000 +0.00(+0.00%)
Jul 04, 2016 0.1000 0.1050 0.1000 0.1050 10,000 +0.00(+5.00%)
Jun 30, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 28, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jun 23, 2016 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 22, 2016 0.1000 0.1000 0.0900 0.0950 52,500 -0.01(-7.32%)
Jun 21, 2016 0.1025 0.1025 0.1025 0.1025 5,000 +0.00(+0.00%)
Jun 20, 2016 0.1025 0.1025 0.1025 0.1025 90,000 +0.00(+2.50%)
Jun 17, 2016 0.0950 0.1000 0.0950 0.1000 246,361 +0.01(+17.65%)
Jun 15, 2016 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 14, 2016 0.0800 0.0950 0.0750 0.0950 283,000 +0.01(+18.75%)
Jun 13, 2016 0.0800 0.0800 0.0800 0.0800 16,000 -0.02(-20.00%)
Jun 10, 2016 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 09, 2016 0.1000 0.1000 0.1000 0.1000 18,000 +0.00(+0.00%)
Jun 07, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 06, 2016 0.0900 0.1000 0.0800 0.1000 65,000 +0.01(+5.26%)
Jun 03, 2016 0.0950 0.0950 0.0950 0.0950 14,500 -0.01(-5.00%)
Jun 02, 2016 0.0900 0.1000 0.0900 0.1000 70,000 +0.01(+11.11%)
Jun 01, 2016 0.0900 0.0900 0.0900 0.0900 8,000 +0.01(+12.50%)
May 24, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 19, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 18, 2016 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
May 17, 2016 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
May 12, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 03, 2016 0.0850 0.0850 0.0850 500 +0.01(+6.25%)
Apr 19, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 18, 2016 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Apr 14, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 08, 2016 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Apr 07, 2016 0.0500 0.0500 0.0500 0.0500 290,000 +0.00(+0.00%)
Apr 06, 2016 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Apr 04, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 01, 2016 0.0500 0.0500 0.0500 0.0500 130,000 +0.00(+0.00%)
Mar 30, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 16, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 11, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2016 0.0450 0.0500 0.0450 0.0500 36,600 +0.01(+11.11%)
Mar 08, 2016 0.0450 0.0450 0.0450 600 +0.00(+0.00%)
Mar 02, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 29, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 24, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 18, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 17, 2016 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Feb 09, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 04, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 22, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 21, 2016 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Jan 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 15, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 08, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 05, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
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.