Canada markets closed

Radient Technologies Inc. (RTI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550-0.0050 (-8.33%)
At close: 2:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20210.05500.05500.05500.05500.055058,910
Oct. 19, 20210.06000.06000.05500.06000.0600213,300
Oct. 18, 20210.05500.05500.05500.05500.055055,600
Oct. 15, 20210.05500.06000.05500.05500.0550213,700
Oct. 14, 20210.05500.06000.05500.05500.0550105,000
Oct. 13, 20210.05500.06000.05500.06000.0600185,000
Oct. 12, 20210.05500.06000.05500.06000.0600156,600
Oct. 08, 20210.06000.06000.05500.05500.055043,100
Oct. 07, 20210.06000.06000.05500.06000.060017,000
Oct. 06, 20210.05500.06000.05500.06000.0600118,000
Oct. 05, 20210.06000.06000.05500.06000.0600345,600
Oct. 04, 20210.06000.06500.05500.06000.0600801,200
Oct. 01, 20210.06000.06000.06000.06000.0600194,100
Sep. 30, 20210.06000.06500.06000.06000.0600318,800
Sep. 29, 20210.06000.06500.06000.06500.0650261,000
Sep. 28, 20210.06000.06500.06000.06000.0600197,300
Sep. 27, 20210.06000.06500.06000.06000.060065,800
Sep. 24, 20210.06000.06500.06000.06500.0650149,000
Sep. 23, 20210.06500.06500.06000.06500.065052,800
Sep. 22, 20210.06500.07000.06500.06500.0650494,700
Sep. 21, 20210.06500.07000.06500.06500.0650242,900
Sep. 20, 20210.07500.07500.06500.06500.065043,700
Sep. 17, 20210.07000.07500.07000.07000.0700302,700
Sep. 16, 20210.06500.07500.06500.06500.0650106,900
Sep. 15, 20210.07000.07500.06500.06500.0650211,200
Sep. 14, 20210.06500.06500.06000.06000.060067,900
Sep. 13, 20210.07500.07500.06000.06500.0650501,500
Sep. 10, 20210.07000.07000.06500.06500.065094,700
Sep. 09, 20210.06500.07000.06500.07000.0700194,500
Sep. 08, 20210.06500.06500.06500.06500.0650117,100
Sep. 07, 20210.06000.06500.06000.06500.065089,600
Sep. 03, 20210.06000.06500.06000.06500.0650133,500
Sep. 02, 20210.06000.06500.06000.06500.0650142,100
Sep. 01, 20210.06000.06500.06000.06500.0650241,300
Aug. 31, 20210.06500.06500.06500.06500.0650175,400
Aug. 30, 20210.06500.06500.06000.06000.0600279,400
Aug. 27, 20210.07000.07000.06000.06500.065096,300
Aug. 26, 20210.07000.07000.06500.06500.0650277,400
Aug. 25, 20210.07000.07000.06500.07000.0700301,800
Aug. 24, 20210.07000.07000.06500.07000.0700223,400
Aug. 23, 20210.07000.07000.06500.07000.0700240,100
Aug. 20, 20210.07000.07500.06500.07000.0700365,200
Aug. 19, 20210.06500.07500.06500.07500.0750134,400
Aug. 18, 20210.06500.07500.06500.07500.0750235,200
Aug. 17, 20210.07000.07000.06500.07000.0700152,700
Aug. 16, 20210.07000.07500.07000.07500.0750291,300
Aug. 13, 20210.07500.07500.06500.07000.0700196,200
Aug. 12, 20210.07500.07500.07000.07000.0700322,200
Aug. 11, 20210.07500.08000.07500.08000.0800167,300
Aug. 10, 20210.08500.08500.08000.08000.080062,700
Aug. 09, 20210.07500.08500.07500.08000.0800168,400
Aug. 06, 20210.06500.07500.06500.07500.0750468,900
Aug. 05, 20210.07000.07500.06500.07500.0750376,600
Aug. 04, 20210.07500.07500.07000.07000.0700505,500
Aug. 03, 20210.08000.08000.07500.08000.0800181,100
Jul. 30, 20210.08000.08500.08000.08500.085033,900
Jul. 29, 20210.08500.08500.08000.08500.0850124,000
Jul. 28, 20210.08000.08500.08000.08500.085034,400
Jul. 27, 20210.08000.08500.08000.08000.0800501,300
Jul. 26, 20210.08500.08500.08000.08000.080070,100
Jul. 23, 20210.08500.08500.08000.08000.0800331,000
Jul. 22, 20210.08000.08500.08000.08000.080051,200
Jul. 21, 20210.08500.08500.08000.08500.085026,200
Jul. 20, 20210.08000.08000.08000.08000.080066,800
Jul. 19, 20210.08000.08500.08000.08500.0850141,200
Jul. 16, 20210.08000.08500.08000.08500.0850403,700
Jul. 15, 20210.08000.08500.08000.08500.08507,300
Jul. 14, 20210.08000.08500.08000.08500.085030,800
Jul. 13, 20210.08500.08500.08000.08500.0850208,100
Jul. 12, 20210.08000.08500.08000.08500.0850113,300
Jul. 09, 20210.08500.08500.08500.08500.08503,000
Jul. 08, 20210.08500.08500.08000.08000.080041,900
Jul. 07, 20210.08500.08500.08000.08000.0800217,800
Jul. 06, 20210.08500.08500.08000.08000.080060,100
Jul. 05, 20210.08500.08500.08000.08000.0800140,800
Jul. 02, 20210.08500.08500.08000.08500.0850198,200
Jun. 30, 20210.08000.08500.08000.08000.0800121,100
Jun. 29, 20210.08500.09000.08500.08500.0850203,800
Jun. 28, 20210.08500.08500.08500.08500.085076,700
Jun. 25, 20210.08500.08500.08500.08500.0850187,600
Jun. 24, 20210.08500.08500.08500.08500.0850186,800
Jun. 23, 20210.08000.08500.08000.08500.085026,500
Jun. 22, 20210.08500.08500.08500.08500.0850142,700
Jun. 21, 20210.08500.09000.08000.08500.0850153,900
Jun. 18, 20210.08500.08500.08500.08500.0850216,600
Jun. 17, 20210.08500.08500.08500.08500.085032,500
Jun. 16, 20210.08500.09000.08500.08500.0850383,800
Jun. 15, 20210.09000.09000.08500.09000.0900132,000
Jun. 14, 20210.08500.09000.08500.09000.0900571,800
Jun. 11, 20210.08500.08500.08000.08500.0850166,100
Jun. 10, 20210.08000.08500.08000.08500.0850244,900
Jun. 09, 20210.09000.09000.08500.08500.0850913,100
Jun. 08, 20210.09000.09000.08000.08500.08501,397,400
Jun. 07, 20210.08500.09500.08000.09000.09002,228,900
Jun. 04, 20210.08500.09000.08500.09000.090037,400
Jun. 03, 20210.08500.09000.08500.09000.0900460,100
Jun. 02, 20210.08500.08500.08500.08500.08507,100
Jun. 01, 20210.09000.09000.08500.08500.085049,300
May 31, 20210.09000.09000.09000.09000.0900149,300
May 28, 20210.09000.09000.08500.09000.0900458,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...