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

R-Three Technologies Inc (OP: RRRT )

0.0075 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
Aug 31, 2018 0.0066 0.0066 0.0066 0 -0.00(-17.50%)
Aug 29, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Aug 27, 2018 0.0080 0.0080 0.0080 0 +0.00(+23.08%)
Aug 09, 2018 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Aug 03, 2018 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Jul 30, 2018 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
Jul 05, 2018 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Jul 02, 2018 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Jun 29, 2018 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Jun 28, 2018 0.0090 0.0090 0.0090 0.0090 32,600 -0.00(-10.00%)
Jun 25, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 21, 2018 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Jun 20, 2018 0.0120 0.0120 0.0120 0.0120 5,000 -0.00(-19.46%)
Jun 13, 2018 0.0149 0.0149 0.0149 0 +0.01(+75.29%)
Jun 11, 2018 0.0085 0.0085 0.0085 0 -0.00(-15.00%)
Jun 08, 2018 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+0.00%)
Jun 05, 2018 0.0100 0.0100 0.0100 0 -0.00(-27.54%)
May 30, 2018 0.0138 0.0138 0.0138 0 -0.00(-18.82%)
May 29, 2018 0.0150 0.0194 0.0090 0.0170 146,100 +0.00(+13.33%)
May 25, 2018 0.0150 0.0150 0.0150 0 +0.01(+200.00%)
May 21, 2018 0.0050 0.0050 0.0050 0 +0.00(+19.05%)
May 09, 2018 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Apr 23, 2018 0.0042 0.0042 0.0042 0 -0.00(-52.81%)
Apr 20, 2018 0.0089 0.0089 0.0089 0.0089 840 +0.00(+117.07%)
Apr 18, 2018 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Apr 17, 2018 0.0041 0.0041 0.0041 0.0041 850 -0.00(-54.44%)
Mar 27, 2018 0.0090 0.0090 0.0090 0 +0.00(+119.51%)
Mar 22, 2018 0.0041 0.0041 0.0041 0 -0.00(-54.44%)
Mar 19, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 16, 2018 0.0046 0.0090 0.0046 0.0090 58,000 +0.00(+119.51%)
Mar 13, 2018 0.0041 0.0041 0.0041 0 -0.00(-21.15%)
Mar 06, 2018 0.0052 0.0052 0.0052 0 +0.00(+26.83%)
Feb 20, 2018 0.0041 0.0041 0.0041 0 -0.00(-21.56%)
Feb 06, 2018 0.0052 0.0052 0.0052 0 -0.00(-12.88%)
Jan 16, 2018 0.0060 0.0060 0.0060 0 +0.00(+15.38%)
Jan 02, 2018 0.0052 0.0052 0.0052 0 +0.00(+26.83%)
Dec 29, 2017 0.0041 0.0041 0.0041 0 -0.00(-8.89%)
Dec 28, 2017 0.0055 0.0055 0.0045 0.0045 51,501 -0.00(-18.18%)
Dec 27, 2017 0.0043 0.0055 0.0043 0.0055 40,150 +0.00(+37.50%)
Dec 26, 2017 0.0040 0.0041 0.0040 0.0040 11,205 -0.00(-11.11%)
Dec 22, 2017 0.0045 0.0045 0.0045 0.0045 45,000 -0.00(-10.00%)
Dec 20, 2017 0.0050 0.0050 0.0050 0 -0.00(-5.66%)
Dec 19, 2017 0.0053 0.0055 0.0053 0.0053 150,000 +0.00(+0.00%)
Dec 13, 2017 0.0053 0.0053 0.0053 0 +0.00(+1.92%)
Dec 12, 2017 0.0052 0.0052 0.0052 0.0052 38,500 +0.00(+1.96%)
Dec 11, 2017 0.0053 0.0053 0.0051 0.0051 39,594 -0.00(-1.92%)
Dec 08, 2017 0.0056 0.0056 0.0052 0.0052 52,000 -0.00(-20.00%)
Dec 05, 2017 0.0065 0.0065 0.0065 0 +0.00(+18.18%)
Nov 30, 2017 0.0055 0.0055 0.0055 0 +0.00(+1.85%)
Nov 29, 2017 0.0054 0.0054 0.0054 0.0054 17,000 -0.00(-32.50%)
Nov 28, 2017 0.0083 0.0083 0.0080 0.0080 80,000 -0.00(-16.16%)
Nov 22, 2017 0.0095 0.0095 0.0095 0 +0.00(+14.96%)
Nov 21, 2017 0.0083 0.0083 0.0083 0.0083 2,000 +0.00(+0.00%)
Nov 17, 2017 0.0083 0.0083 0.0083 0 +0.00(+2.47%)
Nov 16, 2017 0.0081 0.0081 0.0081 0.0081 18,000 +0.00(+0.00%)
Nov 15, 2017 0.0081 0.0081 0.0081 0.0081 75,001 +0.00(+0.00%)
Nov 13, 2017 0.0081 0.0081 0.0081 0 -0.00(-19.00%)
Nov 09, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 08, 2017 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+0.00%)
Nov 07, 2017 0.0100 0.0100 0.0100 0.0100 3,684 +0.00(+23.46%)
Nov 06, 2017 0.0100 0.0100 0.0081 0.0081 5,872 -0.00(-19.00%)
Nov 03, 2017 0.0105 0.0105 0.0100 0.0100 51,000 -0.00(-1.96%)
Nov 02, 2017 0.0102 0.0102 0.0102 0.0102 1,000 -0.01(-35.44%)
Oct 26, 2017 0.0158 0.0158 0.0158 0 +0.01(+54.90%)
Oct 24, 2017 0.0102 0.0102 0.0102 0 -0.00(-2.86%)
Oct 18, 2017 0.0105 0.0105 0.0105 0 -0.00(-23.36%)
Oct 13, 2017 0.0137 0.0137 0.0137 0 -0.00(-5.52%)
Oct 12, 2017 0.0120 0.0145 0.0120 0.0145 20,000 +0.00(+31.82%)
Oct 11, 2017 0.0111 0.0111 0.0110 0.0110 24,000 -0.00(-1.79%)
Oct 05, 2017 0.0112 0.0112 0.0112 0 -0.00(-28.66%)
Sep 28, 2017 0.0157 0.0157 0.0157 0 +0.00(+16.30%)
Sep 26, 2017 0.0135 0.0135 0.0135 0 -0.00(-22.41%)
Sep 25, 2017 0.0082 0.0175 0.0080 0.0174 365,600 +0.01(+109.64%)
Sep 22, 2017 0.0082 0.0083 0.0082 0.0083 29,210 -0.00(-2.35%)
Sep 20, 2017 0.0085 0.0085 0.0085 0 +0.00(+0.12%)
Sep 11, 2017 0.0085 0.0085 0.0085 0 +0.00(+4.81%)
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.