Canada markets close in 1 hour 16 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20220.04500.04500.04000.04000.040030,852
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
Jan. 04, 20220.04500.04500.04000.04000.04002,632,600
Dec. 31, 2021------
Dec. 30, 20210.04000.04500.04000.04500.0450168,600
Dec. 29, 20210.04500.04500.04000.04500.0450130,600
Dec. 24, 20210.04000.04500.04000.04500.045023,000
Dec. 23, 20210.04000.04500.04000.04500.045024,300
Dec. 22, 20210.05000.05000.04500.04500.0450474,200
Dec. 21, 20210.04500.04500.04500.04500.04508,400
Dec. 20, 20210.04500.04500.04500.04500.045034,500
Dec. 17, 20210.04500.05000.04500.05000.0500144,500
Dec. 16, 20210.05000.05000.04500.05000.050090,600
Dec. 15, 20210.05000.05000.04500.05000.050059,100
Dec. 14, 20210.04500.05000.04500.04500.0450284,600
Dec. 13, 20210.05000.05500.04500.05000.0500165,400
Dec. 10, 20210.05000.05000.05000.05000.0500132,700
Dec. 09, 20210.05000.05000.05000.05000.050048,500
Dec. 08, 20210.05000.05000.05000.05000.050010,500
Dec. 07, 20210.05000.05000.05000.05000.0500102,600
Dec. 06, 20210.05000.05500.05000.05000.050090,800
Dec. 03, 20210.05500.05500.05000.05000.0500241,800
Dec. 02, 20210.05000.05000.05000.05000.050045,000
Dec. 01, 20210.05000.05500.05000.05000.0500176,500
Nov. 30, 20210.05500.05500.05500.05500.055090,800
Nov. 29, 20210.05500.05500.05000.05500.0550188,300
Nov. 26, 20210.05000.05500.05000.05000.0500625,700
Nov. 25, 20210.05500.05500.05000.05500.055027,000
Nov. 24, 20210.05000.05500.05000.05000.050064,100
Nov. 23, 20210.05500.05500.05500.05500.055046,300
Nov. 22, 20210.05500.06000.05000.05500.055063,000
Nov. 19, 20210.05500.05500.05000.05500.0550235,100
Nov. 18, 20210.05000.05500.05000.05500.0550294,500
Nov. 17, 20210.04500.05000.04500.05000.0500186,700
Nov. 16, 20210.04500.05000.04500.05000.0500303,200
Nov. 15, 20210.05000.05000.04500.04500.0450218,600
Nov. 12, 20210.05000.05000.04500.04500.045089,400
Nov. 11, 20210.04500.05000.04500.05000.0500121,700
Nov. 10, 20210.05000.05000.04500.04500.0450112,900
Nov. 09, 20210.05000.05000.04500.04500.0450404,400
Nov. 08, 20210.05500.05500.04500.05000.0500284,100
Nov. 05, 20210.05500.05500.04500.05500.0550371,600
Nov. 04, 20210.05000.05500.05000.05000.050088,200
Nov. 03, 20210.05500.05500.05500.05500.055023,000
Nov. 02, 20210.06000.06000.05000.05500.055043,800
Nov. 01, 20210.05500.05500.05000.05500.0550282,900
Oct. 29, 20210.05000.05500.04500.05500.0550277,900
Oct. 28, 20210.05000.05000.04000.05000.0500737,900
Oct. 27, 20210.05000.05500.05000.05000.0500147,300
Oct. 26, 20210.05000.05000.05000.05000.05002,000
Oct. 25, 20210.05500.05500.05000.05000.050030,700
Oct. 22, 20210.05500.05500.05000.05500.0550396,900
Oct. 21, 20210.06000.06000.05000.05500.0550988,200
Oct. 20, 20210.05500.05500.05500.05500.055058,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...