Indicators

R-Three Technologies Inc (OP: RRRT )

0.0075 UNCHANGED

Last Price Updated: 3:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	0.0140	0.0170	0.0140	0.0170	22,527	-0.00(-12.82%)
May 26, 2017		0.0195	0.0195	0.0195	0	-0.00(-18.41%)
May 25, 2017	0.0200	0.0239	0.0200	0.0239	69,866	+0.00(+19.50%)
May 24, 2017	0.0200	0.0200	0.0200	0.0200	5,000	+0.00(+0.00%)
May 23, 2017	0.0195	0.0240	0.0195	0.0200	117,102	+0.00(+0.00%)
May 22, 2017	0.0228	0.0228	0.0192	0.0200	383,175	-0.00(-13.16%)
May 19, 2017	0.0232	0.0239	0.0228	0.0230	42,950	-0.00(-7.88%)
May 18, 2017	0.0250	0.0250	0.0250	0.0250	95,200	+0.00(+0.00%)
May 17, 2017	0.0228	0.0250	0.0228	0.0250	22,670	-0.00(-15.82%)
May 15, 2017		0.0297	0.0297	0.0297	0	-0.00(-0.67%)
May 12, 2017	0.0231	0.0299	0.0231	0.0299	14,594	+0.00(+18.04%)
May 11, 2017	0.0256	0.0256	0.0220	0.0253	130,400	-0.00(-1.05%)
May 10, 2017	0.0270	0.0270	0.0256	0.0256	50,100	-0.00(-5.19%)
May 09, 2017	0.0296	0.0296	0.0270	0.0270	144,500	+0.00(+5.88%)
May 08, 2017	0.0300	0.0300	0.0255	0.0255	26,000	+0.00(+0.00%)
May 05, 2017	0.0350	0.0350	0.0255	0.0255	65,350	-0.01(-27.14%)
May 04, 2017	0.0303	0.0350	0.0300	0.0350	110,918	+0.00(+9.38%)
May 03, 2017	0.0350	0.0350	0.0257	0.0320	415,800	-0.00(-8.57%)
May 02, 2017	0.0353	0.0353	0.0350	0.0350	55,550	+0.00(+0.00%)

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.