Canada Markets closed

Radient Technologies Inc. (RTI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.03000.03500.03000.03000.0300243,000
May 26, 20220.03000.03000.02500.03000.0300577,800
May 25, 20220.03000.03000.02500.02500.0250193,000
May 24, 20220.03500.03500.03500.03500.03504,400
May 20, 20220.03000.03500.02500.03500.0350643,900
May 19, 20220.03500.03500.03000.03500.035044,000
May 18, 20220.03000.03500.03000.03000.0300302,600
May 17, 20220.03500.03500.03000.03000.030046,800
May 16, 20220.03500.03500.03000.03000.0300239,400
May 13, 20220.03000.03500.03000.03000.030050,300
May 12, 20220.03500.03500.03000.03000.030015,500
May 11, 20220.03000.03000.03000.03000.030013,200
May 10, 20220.03500.04000.03000.03000.0300149,200
May 09, 20220.03500.03500.03500.03500.0350376,700
May 06, 20220.03500.03500.03500.03500.03501,600
May 05, 20220.03500.03500.03500.03500.035042,800
May 04, 20220.04000.04000.03500.04000.0400125,300
May 03, 20220.04000.04000.03500.03500.03507,600
May 02, 20220.03500.04000.03500.04000.040055,600
Apr 29, 20220.04000.04000.03500.03500.035015,400
Apr 28, 20220.04500.04500.03500.04000.0400385,000
Apr 27, 20220.04000.04500.04000.04500.045022,200
Apr 26, 20220.04000.04000.04000.04000.040024,600
Apr 25, 20220.04000.04500.04000.04500.04509,900
Apr 22, 20220.04500.04500.03500.04500.0450485,600
Apr 21, 20220.04000.04500.03500.04000.0400301,900
Apr 20, 20220.04000.04500.04000.04500.0450138,100
Apr 19, 20220.04000.04000.04000.04000.0400451,600
Apr 18, 20220.04500.05000.04000.04000.0400216,600
Apr 14, 20220.05000.05000.04500.05000.050056,100
Apr 13, 20220.04500.05000.04500.04500.045048,900
Apr 12, 20220.05000.05000.04500.04500.045014,500
Apr 11, 20220.05000.05000.04500.05000.0500255,500
Apr 08, 20220.05000.05000.05000.05000.050011,600
Apr 07, 20220.05000.05000.05000.05000.050031,000
Apr 06, 20220.05000.05000.05000.05000.050026,600
Apr 05, 20220.05000.05500.05000.05000.0500173,100
Apr 04, 20220.05500.05500.05500.05500.055058,000
Apr 01, 20220.05500.05500.05500.05500.055052,900
Mar 31, 20220.05500.05500.05500.05500.055012,600
Mar 30, 20220.05500.06000.05500.05500.055096,400
Mar 29, 20220.06500.06500.05500.05500.0550126,500
Mar 28, 20220.05500.06000.05500.05500.055057,200
Mar 25, 20220.06000.06000.05500.06000.060046,900
Mar 24, 20220.05500.06500.05500.06500.0650422,500
Mar 23, 20220.05000.06000.05000.06000.0600248,100
Mar 22, 20220.05500.05500.05500.05500.055015,500
Mar 21, 20220.05500.05500.05000.05000.050071,400
Mar 18, 20220.05500.05500.05500.05500.05507,000
Mar 17, 20220.05000.05000.05000.05000.05004,300
Mar 16, 20220.05000.05000.05000.05000.050072,600
Mar 15, 20220.05000.05000.05000.05000.05003,700
Mar 14, 20220.05500.05500.05000.05000.050028,800
Mar 11, 20220.05000.05500.05000.05500.0550247,300
Mar 10, 20220.05000.05000.05000.05000.0500120,500
Mar 09, 20220.05000.05500.05000.05500.055073,700
Mar 08, 20220.05500.05500.05000.05000.0500230,200
Mar 07, 20220.04500.05500.04500.05000.050047,900
Mar 04, 20220.05500.05500.05000.05500.0550437,300
Mar 03, 20220.05500.05500.05000.05000.050033,200
Mar 02, 20220.05000.05500.05000.05500.055042,500
Mar 01, 20220.05000.05500.05000.05000.0500393,600
Feb 28, 20220.05000.05500.05000.05500.055032,600
Feb 25, 20220.05500.05500.05000.05500.055012,400
Feb 24, 20220.06000.06000.05000.05500.0550500,700
Feb 23, 20220.06000.06500.06000.06000.0600175,300
Feb 22, 20220.06000.06500.06000.06500.0650128,800
Feb 18, 20220.06000.06000.06000.06000.060032,800
Feb 17, 20220.07000.07000.06000.06000.0600219,700
Feb 16, 20220.07000.07000.06000.06000.0600366,700
Feb 15, 20220.06500.06500.06000.06000.060097,800
Feb 14, 20220.06500.07000.06500.06500.0650269,200
Feb 11, 20220.06000.06500.06000.06500.0650103,000
Feb 10, 20220.06000.06500.06000.06500.0650151,800
Feb 09, 20220.06500.06500.06000.06000.060037,000
Feb 08, 20220.06500.07000.06500.07000.0700101,500
Feb 07, 20220.07500.07500.06500.06500.065030,200
Feb 04, 20220.06500.07000.05500.06500.0650505,700
Feb 03, 20220.07000.07500.06500.07500.0750263,400
Feb 02, 20220.07000.07000.06500.07000.0700457,900
Feb 01, 20220.07000.07000.06500.06500.0650268,800
Jan 31, 20220.07000.07500.06500.07000.07001,886,300
Jan 28, 20220.05500.06000.05000.06000.0600150,300
Jan 27, 20220.05000.06000.05000.06000.06001,017,500
Jan 26, 20220.04500.05000.04500.04500.0450156,800
Jan 25, 20220.05000.05000.04500.04500.0450522,900
Jan 24, 20220.05000.05000.04500.05000.05001,494,100
Jan 21, 20220.05000.05000.04500.04500.045023,200
Jan 20, 20220.04500.05000.04500.05000.0500228,400
Jan 19, 20220.04500.04500.04500.04500.0450118,500
Jan 18, 20220.04500.04500.04000.04500.045046,000
Jan 17, 20220.04500.04500.04000.04500.0450130,900
Jan 14, 20220.04000.04500.04000.04500.0450198,400
Jan 13, 20220.04500.04500.04000.04000.0400134,400
Jan 12, 20220.04000.04500.04000.04500.0450167,300
Jan 11, 20220.04000.04500.04000.04000.0400136,300
Jan 10, 20220.04500.04500.04500.04500.045014,400
Jan 07, 20220.04500.04500.04000.04500.0450145,000
Jan 06, 20220.04500.04500.04000.04000.04001,075,200
Jan 05, 20220.04500.04500.04000.04500.0450178,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...