Radient Technologies Inc. (RTI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:34PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	243,000
May 26, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	577,800
May 25, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	193,000
May 24, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	4,400
May 20, 2022	0.0300	0.0350	0.0250	0.0350	0.0350	643,900
May 19, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	44,000
May 18, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	302,600
May 17, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	46,800
May 16, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	239,400
May 13, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	50,300
May 12, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	15,500
May 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	13,200
May 10, 2022	0.0350	0.0400	0.0300	0.0300	0.0300	149,200
May 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	376,700
May 06, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,600
May 05, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	42,800
May 04, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	125,300
May 03, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	7,600
May 02, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	55,600
Apr 29, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	15,400
Apr 28, 2022	0.0450	0.0450	0.0350	0.0400	0.0400	385,000
Apr 27, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	22,200
Apr 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	24,600
Apr 25, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	9,900
Apr 22, 2022	0.0450	0.0450	0.0350	0.0450	0.0450	485,600
Apr 21, 2022	0.0400	0.0450	0.0350	0.0400	0.0400	301,900
Apr 20, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	138,100
Apr 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	451,600
Apr 18, 2022	0.0450	0.0500	0.0400	0.0400	0.0400	216,600
Apr 14, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	56,100
Apr 13, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	48,900
Apr 12, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	14,500
Apr 11, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	255,500
Apr 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	11,600
Apr 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	31,000
Apr 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	26,600
Apr 05, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	173,100
Apr 04, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	58,000
Apr 01, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	52,900
Mar 31, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	12,600
Mar 30, 2022	0.0550	0.0600	0.0550	0.0550	0.0550	96,400
Mar 29, 2022	0.0650	0.0650	0.0550	0.0550	0.0550	126,500
Mar 28, 2022	0.0550	0.0600	0.0550	0.0550	0.0550	57,200
Mar 25, 2022	0.0600	0.0600	0.0550	0.0600	0.0600	46,900
Mar 24, 2022	0.0550	0.0650	0.0550	0.0650	0.0650	422,500
Mar 23, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	248,100
Mar 22, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	15,500
Mar 21, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	71,400
Mar 18, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	7,000
Mar 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,300
Mar 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	72,600
Mar 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	3,700
Mar 14, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	28,800
Mar 11, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	247,300
Mar 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	120,500
Mar 09, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	73,700
Mar 08, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	230,200
Mar 07, 2022	0.0450	0.0550	0.0450	0.0500	0.0500	47,900
Mar 04, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	437,300
Mar 03, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	33,200
Mar 02, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	42,500
Mar 01, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	393,600
Feb 28, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	32,600
Feb 25, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	12,400
Feb 24, 2022	0.0600	0.0600	0.0500	0.0550	0.0550	500,700
Feb 23, 2022	0.0600	0.0650	0.0600	0.0600	0.0600	175,300
Feb 22, 2022	0.0600	0.0650	0.0600	0.0650	0.0650	128,800
Feb 18, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	32,800
Feb 17, 2022	0.0700	0.0700	0.0600	0.0600	0.0600	219,700
Feb 16, 2022	0.0700	0.0700	0.0600	0.0600	0.0600	366,700
Feb 15, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	97,800
Feb 14, 2022	0.0650	0.0700	0.0650	0.0650	0.0650	269,200
Feb 11, 2022	0.0600	0.0650	0.0600	0.0650	0.0650	103,000
Feb 10, 2022	0.0600	0.0650	0.0600	0.0650	0.0650	151,800
Feb 09, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	37,000
Feb 08, 2022	0.0650	0.0700	0.0650	0.0700	0.0700	101,500
Feb 07, 2022	0.0750	0.0750	0.0650	0.0650	0.0650	30,200
Feb 04, 2022	0.0650	0.0700	0.0550	0.0650	0.0650	505,700
Feb 03, 2022	0.0700	0.0750	0.0650	0.0750	0.0750	263,400
Feb 02, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	457,900
Feb 01, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	268,800
Jan 31, 2022	0.0700	0.0750	0.0650	0.0700	0.0700	1,886,300
Jan 28, 2022	0.0550	0.0600	0.0500	0.0600	0.0600	150,300
Jan 27, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	1,017,500
Jan 26, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	156,800
Jan 25, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	522,900
Jan 24, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	1,494,100
Jan 21, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	23,200
Jan 20, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	228,400
Jan 19, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	118,500
Jan 18, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	46,000
Jan 17, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	130,900
Jan 14, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	198,400
Jan 13, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	134,400
Jan 12, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	167,300
Jan 11, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	136,300
Jan 10, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	14,400
Jan 07, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	145,000
Jan 06, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	1,075,200
Jan 05, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	178,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7859+0.0028(+0.3639%)

CRUDE OIL115.07+0.98(+0.86%)

BTC-CAD36,622.71-530.49(-1.43%)

Radient Technologies Inc. (RTI.V)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7859
+0.0028(+0.3639%)

CRUDE OIL
115.07
+0.98(+0.86%)

BTC-CAD
36,622.71
-530.49(-1.43%)