Radient Technologies Inc. (RTI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

-0.0050

(-11.11%)

As of 02:22PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 17, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	30,852
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
Jan. 04, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	2,632,600
Dec. 31, 2021	-	-	-	-	-	-
Dec. 30, 2021	0.0400	0.0450	0.0400	0.0450	0.0450	168,600
Dec. 29, 2021	0.0450	0.0450	0.0400	0.0450	0.0450	130,600
Dec. 24, 2021	0.0400	0.0450	0.0400	0.0450	0.0450	23,000
Dec. 23, 2021	0.0400	0.0450	0.0400	0.0450	0.0450	24,300
Dec. 22, 2021	0.0500	0.0500	0.0450	0.0450	0.0450	474,200
Dec. 21, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	8,400
Dec. 20, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	34,500
Dec. 17, 2021	0.0450	0.0500	0.0450	0.0500	0.0500	144,500
Dec. 16, 2021	0.0500	0.0500	0.0450	0.0500	0.0500	90,600
Dec. 15, 2021	0.0500	0.0500	0.0450	0.0500	0.0500	59,100
Dec. 14, 2021	0.0450	0.0500	0.0450	0.0450	0.0450	284,600
Dec. 13, 2021	0.0500	0.0550	0.0450	0.0500	0.0500	165,400
Dec. 10, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	132,700
Dec. 09, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	48,500
Dec. 08, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	10,500
Dec. 07, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	102,600
Dec. 06, 2021	0.0500	0.0550	0.0500	0.0500	0.0500	90,800
Dec. 03, 2021	0.0550	0.0550	0.0500	0.0500	0.0500	241,800
Dec. 02, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	45,000
Dec. 01, 2021	0.0500	0.0550	0.0500	0.0500	0.0500	176,500
Nov. 30, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	90,800
Nov. 29, 2021	0.0550	0.0550	0.0500	0.0550	0.0550	188,300
Nov. 26, 2021	0.0500	0.0550	0.0500	0.0500	0.0500	625,700
Nov. 25, 2021	0.0550	0.0550	0.0500	0.0550	0.0550	27,000
Nov. 24, 2021	0.0500	0.0550	0.0500	0.0500	0.0500	64,100
Nov. 23, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	46,300
Nov. 22, 2021	0.0550	0.0600	0.0500	0.0550	0.0550	63,000
Nov. 19, 2021	0.0550	0.0550	0.0500	0.0550	0.0550	235,100
Nov. 18, 2021	0.0500	0.0550	0.0500	0.0550	0.0550	294,500
Nov. 17, 2021	0.0450	0.0500	0.0450	0.0500	0.0500	186,700
Nov. 16, 2021	0.0450	0.0500	0.0450	0.0500	0.0500	303,200
Nov. 15, 2021	0.0500	0.0500	0.0450	0.0450	0.0450	218,600
Nov. 12, 2021	0.0500	0.0500	0.0450	0.0450	0.0450	89,400
Nov. 11, 2021	0.0450	0.0500	0.0450	0.0500	0.0500	121,700
Nov. 10, 2021	0.0500	0.0500	0.0450	0.0450	0.0450	112,900
Nov. 09, 2021	0.0500	0.0500	0.0450	0.0450	0.0450	404,400
Nov. 08, 2021	0.0550	0.0550	0.0450	0.0500	0.0500	284,100
Nov. 05, 2021	0.0550	0.0550	0.0450	0.0550	0.0550	371,600
Nov. 04, 2021	0.0500	0.0550	0.0500	0.0500	0.0500	88,200
Nov. 03, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	23,000
Nov. 02, 2021	0.0600	0.0600	0.0500	0.0550	0.0550	43,800
Nov. 01, 2021	0.0550	0.0550	0.0500	0.0550	0.0550	282,900
Oct. 29, 2021	0.0500	0.0550	0.0450	0.0550	0.0550	277,900
Oct. 28, 2021	0.0500	0.0500	0.0400	0.0500	0.0500	737,900
Oct. 27, 2021	0.0500	0.0550	0.0500	0.0500	0.0500	147,300
Oct. 26, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Oct. 25, 2021	0.0550	0.0550	0.0500	0.0500	0.0500	30,700
Oct. 22, 2021	0.0550	0.0550	0.0500	0.0550	0.0550	396,900
Oct. 21, 2021	0.0600	0.0600	0.0500	0.0550	0.0550	988,200
Oct. 20, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	58,900
Oct. 19, 2021	0.0600	0.0600	0.0550	0.0600	0.0600	213,300
Oct. 18, 2021	0.0550	0.0550	0.0550	0.0550	0.0550	55,600
Oct. 15, 2021	0.0550	0.0600	0.0550	0.0550	0.0550	213,700
Oct. 14, 2021	0.0550	0.0600	0.0550	0.0550	0.0550	105,000
Oct. 13, 2021	0.0550	0.0600	0.0550	0.0600	0.0600	185,000
Oct. 12, 2021	0.0550	0.0600	0.0550	0.0600	0.0600	156,600
Oct. 08, 2021	0.0600	0.0600	0.0550	0.0550	0.0550	43,100
Oct. 07, 2021	0.0600	0.0600	0.0550	0.0600	0.0600	17,000
Oct. 06, 2021	0.0550	0.0600	0.0550	0.0600	0.0600	118,000
Oct. 05, 2021	0.0600	0.0600	0.0550	0.0600	0.0600	345,600
Oct. 04, 2021	0.0600	0.0650	0.0550	0.0600	0.0600	801,200
Oct. 01, 2021	0.0600	0.0600	0.0600	0.0600	0.0600	194,100
Sep. 30, 2021	0.0600	0.0650	0.0600	0.0600	0.0600	318,800
Sep. 29, 2021	0.0600	0.0650	0.0600	0.0650	0.0650	261,000
Sep. 28, 2021	0.0600	0.0650	0.0600	0.0600	0.0600	197,300
Sep. 27, 2021	0.0600	0.0650	0.0600	0.0600	0.0600	65,800
Sep. 24, 2021	0.0600	0.0650	0.0600	0.0650	0.0650	149,000
Sep. 23, 2021	0.0650	0.0650	0.0600	0.0650	0.0650	52,800
Sep. 22, 2021	0.0650	0.0700	0.0650	0.0650	0.0650	494,700
Sep. 21, 2021	0.0650	0.0700	0.0650	0.0650	0.0650	242,900
Sep. 20, 2021	0.0750	0.0750	0.0650	0.0650	0.0650	43,700
Sep. 17, 2021	0.0700	0.0750	0.0700	0.0700	0.0700	302,700
Sep. 16, 2021	0.0650	0.0750	0.0650	0.0650	0.0650	106,900
Sep. 15, 2021	0.0700	0.0750	0.0650	0.0650	0.0650	211,200
Sep. 14, 2021	0.0650	0.0650	0.0600	0.0600	0.0600	67,900
Sep. 13, 2021	0.0750	0.0750	0.0600	0.0650	0.0650	501,500
Sep. 10, 2021	0.0700	0.0700	0.0650	0.0650	0.0650	94,700
Sep. 09, 2021	0.0650	0.0700	0.0650	0.0700	0.0700	194,500
Sep. 08, 2021	0.0650	0.0650	0.0650	0.0650	0.0650	117,100
Sep. 07, 2021	0.0600	0.0650	0.0600	0.0650	0.0650	89,600
Sep. 03, 2021	0.0600	0.0650	0.0600	0.0650	0.0650	133,500
Sep. 02, 2021	0.0600	0.0650	0.0600	0.0650	0.0650	142,100
Sep. 01, 2021	0.0600	0.0650	0.0600	0.0650	0.0650	241,300
Aug. 31, 2021	0.0650	0.0650	0.0650	0.0650	0.0650	175,400
Aug. 30, 2021	0.0650	0.0650	0.0600	0.0600	0.0600	279,400
Aug. 27, 2021	0.0700	0.0700	0.0600	0.0650	0.0650	96,300
Aug. 26, 2021	0.0700	0.0700	0.0650	0.0650	0.0650	277,400
Aug. 25, 2021	0.0700	0.0700	0.0650	0.0700	0.0700	301,800
Aug. 24, 2021	0.0700	0.0700	0.0650	0.0700	0.0700	223,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,536.16+178.60(+0.84%)

S&P 5004,662.85+3.82(+0.08%)

DOW35,911.81-201.79(-0.56%)

CAD/USD0.7988+0.0022(+0.27%)

CRUDE OIL84.30+0.48(+0.57%)

BTC-CAD52,933.67-1,133.75(-2.10%)

Radient Technologies Inc. (RTI.V)

S&P/TSX
21,536.16
+178.60(+0.84%)

S&P 500
4,662.85
+3.82(+0.08%)

DOW
35,911.81
-201.79(-0.56%)

CAD/USD
0.7988
+0.0022(+0.27%)

CRUDE OIL
84.30
+0.48(+0.57%)

BTC-CAD
52,933.67
-1,133.75(-2.10%)