Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raadr Inc (OP: RDAR )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.0058 0.0060 0.0057 0.0058 543,900 +0.00(+13.73%)
Jul 30, 2020 0.0079 0.0079 0.0051 0.0051 373,353 -0.00(-35.44%)
Jul 29, 2020 0.0075 0.0080 0.0050 0.0079 1,161,486 +0.00(+16.18%)
Jul 28, 2020 0.0079 0.0089 0.0068 0.0068 769,027 -0.00(-1.45%)
Jul 27, 2020 0.0104 0.0104 0.0069 0.0069 1,442,509 -0.00(-4.17%)
Jul 24, 2020 0.0104 0.0104 0.0067 0.0072 2,391,600 -0.00(-17.24%)
Jul 23, 2020 0.0109 0.0109 0.0070 0.0087 1,644,597 -0.00(-2.25%)
Jul 22, 2020 0.0088 0.0109 0.0074 0.0089 1,541,408 +0.00(+1.14%)
Jul 20, 2020 0.0088 0.0088 0.0088 0 +0.00(+15.79%)
Jul 17, 2020 0.0076 0.0076 0.0076 0.0076 900 +0.00(+13.43%)
Jul 16, 2020 0.0084 0.0084 0.0050 0.0067 310,576 -0.00(-20.24%)
Jul 15, 2020 0.0047 0.0084 0.0047 0.0084 99,992 +0.00(+68.00%)
Jul 14, 2020 0.0052 0.0060 0.0049 0.0050 148,920 -0.00(-3.85%)
Jul 13, 2020 0.0052 0.0052 0.0052 0.0052 2,001 -0.00(-28.77%)
Jul 10, 2020 0.0073 0.0080 0.0073 0.0073 161,200 +0.00(+37.74%)
Jul 08, 2020 0.0053 0.0053 0.0053 0 +0.00(+1.92%)
Jul 07, 2020 0.0060 0.0077 0.0051 0.0052 190,996 -0.00(-20.00%)
Jul 06, 2020 0.0066 0.0080 0.0060 0.0065 556,162 +0.00(+6.56%)
Jul 02, 2020 0.0071 0.0075 0.0051 0.0061 397,900 -0.00(-6.15%)
Jul 01, 2020 0.0070 0.0075 0.0059 0.0065 1,113,946 -0.00(-18.75%)
Jun 30, 2020 0.0098 0.0098 0.0060 0.0080 424,569 +0.00(+0.00%)
Jun 29, 2020 0.0069 0.0089 0.0068 0.0080 358,004 +0.00(+6.67%)
Jun 26, 2020 0.0110 0.0110 0.0071 0.0075 721,500 -0.00(-24.24%)
Jun 25, 2020 0.0080 0.0099 0.0080 0.0099 400,300 +0.00(+0.00%)
Jun 24, 2020 0.0077 0.0099 0.0075 0.0099 190,301 +0.00(+2.06%)
Jun 23, 2020 0.0112 0.0112 0.0075 0.0097 1,268,611 +0.00(+8.99%)
Jun 22, 2020 0.0160 0.0160 0.0068 0.0089 1,420,891 -0.01(-36.43%)
Jun 19, 2020 0.0109 0.0140 0.0107 0.0140 674,500 +0.00(+30.84%)
Jun 18, 2020 0.0100 0.0107 0.0080 0.0107 737,882 +0.00(+33.75%)
Jun 17, 2020 0.0092 0.0093 0.0071 0.0080 826,095 -0.00(-15.79%)
Jun 16, 2020 0.0065 0.0095 0.0065 0.0095 5,267 +0.00(+46.15%)
Jun 15, 2020 0.0083 0.0100 0.0065 0.0065 106,002 -0.00(-7.14%)
Jun 12, 2020 0.0091 0.0091 0.0070 0.0070 173,600 -0.00(-6.67%)
Jun 11, 2020 0.0080 0.0081 0.0075 0.0075 62,905 -0.00(-7.41%)
Jun 10, 2020 0.0080 0.0081 0.0080 0.0081 100,000 +0.00(+1.25%)
Jun 09, 2020 0.0081 0.0081 0.0080 0.0080 101,020 +0.00(+0.00%)
Jun 08, 2020 0.0080 0.0080 0.0080 0.0080 20,000 -0.00(-1.23%)
Jun 05, 2020 0.0081 0.0114 0.0081 0.0081 49,700 -0.00(-28.95%)
Jun 04, 2020 0.0088 0.0142 0.0081 0.0114 434,443 +0.00(+48.05%)
Jun 03, 2020 0.0076 0.0099 0.0076 0.0077 43,402 -0.00(-3.75%)
Jun 02, 2020 0.0099 0.0099 0.0080 0.0080 99,500 -0.00(-9.09%)
Jun 01, 2020 0.0081 0.0100 0.0081 0.0088 12,601 -0.00(-12.00%)
May 29, 2020 0.0120 0.0120 0.0087 0.0100 74,100 +0.00(+16.28%)
May 28, 2020 0.0086 0.0086 0.0086 0.0086 102 -0.00(-6.52%)
May 27, 2020 0.0100 0.0110 0.0086 0.0092 48,200 -0.00(-8.00%)
May 26, 2020 0.0120 0.0120 0.0088 0.0100 143,451 -0.00(-16.67%)
May 22, 2020 0.0087 0.0120 0.0087 0.0120 112,200 -0.00(-19.46%)
May 21, 2020 0.0200 0.0200 0.0092 0.0149 353,915 -0.00(-9.70%)
May 20, 2020 0.0160 0.0175 0.0100 0.0165 202,646 -0.00(-7.82%)
May 19, 2020 0.0160 0.0189 0.0100 0.0179 542,624 +0.00(+11.87%)
May 18, 2020 0.0150 0.0167 0.0100 0.0160 178,192 +0.00(+23.08%)
May 15, 2020 0.0130 0.0130 0.0130 0.0130 300 -0.01(-30.48%)
May 14, 2020 0.0150 0.0187 0.0140 0.0187 130,560 -0.00(-6.50%)
May 13, 2020 0.0131 0.0244 0.0130 0.0200 266,087 +0.01(+42.86%)
May 12, 2020 0.0200 0.0298 0.0140 0.0140 51,755 -0.04(-72.00%)
May 11, 2020 0.0187 0.0700 0.0170 0.0500 171,373 +0.00(+0.00%)
May 07, 2020 0.0500 0.0500 0.0500 0 +0.03(+150.00%)
May 06, 2020 0.0500 0.0500 0.0200 0.0200 2,900 -0.03(-60.00%)
May 05, 2020 0.0500 0.0500 0.0500 10 +0.00(+0.00%)
May 04, 2020 0.0400 0.0500 0.0400 0.0500 22,020 +0.01(+25.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.