New Zealand markets closed

Raadr, Inc. (RDAR)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0003+0.0001 (+50.00%)
At close: 03:59PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.00030.00030.00020.00030.000318,731,255
11 Apr 20240.00030.00030.00020.00020.0002115,693,371
10 Apr 20240.00030.00030.00020.00030.00037,170,000
09 Apr 20240.00030.00030.00020.00030.00039,861,635
08 Apr 20240.00030.00030.00030.00030.000312,796,000
05 Apr 20240.00030.00030.00020.00030.00037,392,375
04 Apr 20240.00030.00030.00020.00030.00038,824,807
03 Apr 20240.00030.00030.00010.00020.0002339,269,830
02 Apr 20240.00020.00030.00020.00030.000331,455,106
01 Apr 20240.00030.00040.00020.00030.000313,983,413
28 Mar 20240.00030.00040.00030.00030.0003126,683,090
27 Mar 20240.00030.00030.00020.00030.00037,058,273
26 Mar 20240.00030.00030.00020.00030.00033,749,252
25 Mar 20240.00020.00030.00020.00030.000321,800,612
22 Mar 20240.00040.00040.00020.00030.0003220,722,287
21 Mar 20240.00040.00050.00040.00050.00051,754,272
20 Mar 20240.00050.00050.00040.00050.00052,001,300
19 Mar 20240.00040.00040.00040.00040.00048,478,088
18 Mar 20240.00050.00050.00040.00050.00051,452,401
15 Mar 20240.00040.00040.00040.00040.000422,400
14 Mar 20240.00040.00040.00040.00040.000425,000
13 Mar 20240.00040.00050.00040.00050.0005102,500
12 Mar 20240.00040.00050.00040.00040.0004380,640
11 Mar 20240.00050.00050.00040.00040.00041,260,710
08 Mar 20240.00040.00040.00040.00040.000436,158
07 Mar 20240.00060.00060.00040.00040.000414,697,140
06 Mar 20240.00070.00070.00060.00070.0007136,507
05 Mar 20240.00050.00070.00050.00060.0006334,591
04 Mar 20240.00050.00060.00040.00060.00067,297,600
01 Mar 20240.00050.00060.00050.00060.000640,200
29 Feb 20240.00040.00050.00040.00050.0005568,434
28 Feb 20240.00060.00070.00050.00050.000520,425,914
27 Feb 20240.00060.00060.00050.00050.000512,249,250
26 Feb 20240.00050.00050.00050.00050.000520,120
23 Feb 20240.00050.00060.00050.00050.000511,200
22 Feb 20240.00050.00050.00050.00050.000540,445
21 Feb 20240.00050.00050.00050.00050.000525,110
20 Feb 20240.00060.00060.00060.00060.0006165,020
16 Feb 20240.00050.00050.00050.00050.000525,000
15 Feb 20240.00060.00060.00050.00050.00051,675,000
14 Feb 20240.00050.00050.00050.00050.00052,129,001
13 Feb 20240.00050.00050.00050.00050.0005473,471
12 Feb 20240.00050.00050.00050.00050.00055,871
09 Feb 20240.00060.00060.00060.00060.00062,000
08 Feb 20240.00050.00050.00050.00050.000574,000
07 Feb 20240.00050.00060.00050.00050.00059,186,880
06 Feb 20240.00060.00060.00060.00060.00063,560
05 Feb 20240.00050.00070.00050.00070.00077,997,981
02 Feb 20240.00060.00060.00050.00060.00063,000,000
01 Feb 20240.00050.00060.00050.00060.000658,719
31 Jan 20240.00050.00060.00050.00060.0006880,355
30 Jan 20240.00050.00060.00050.00050.00054,127,996
29 Jan 20240.00050.00060.00050.00060.0006123,472
26 Jan 20240.00070.00070.00050.00050.00051,074,050
25 Jan 20240.00060.00070.00050.00070.0007455,454
24 Jan 20240.00070.00070.00060.00070.00077,329,650
23 Jan 20240.00070.00070.00060.00060.00061,509,081
22 Jan 20240.00060.00070.00050.00070.00073,263,675
19 Jan 20240.00060.00060.00050.00050.0005270,015
18 Jan 20240.00060.00060.00050.00050.000510,121,111
17 Jan 20240.00060.00060.00050.00050.0005152,920
16 Jan 20240.00060.00070.00060.00070.0007320,001
12 Jan 20240.00050.00060.00050.00050.0005120,770
11 Jan 20240.00060.00060.00050.00050.0005898,364
10 Jan 20240.00060.00060.00050.00060.0006560,010
09 Jan 20240.00050.00060.00050.00060.00061,930,367
08 Jan 20240.00060.00070.00050.00060.00064,875,534
05 Jan 20240.00050.00060.00050.00060.000612,847,906
04 Jan 20240.00070.00070.00070.00070.00072,198,182
03 Jan 20240.00060.00070.00050.00070.0007602,675
02 Jan 20240.00060.00060.00050.00050.00053,552,877
29 Dec 20230.00040.00050.00040.00050.00054,269,608
28 Dec 20230.00050.00060.00040.00040.000410,734,471
27 Dec 20230.00040.00050.00040.00040.0004224,902
26 Dec 20230.00040.00050.00040.00040.000422,001
22 Dec 20230.00050.00050.00040.00050.000520,605,510
21 Dec 20230.00050.00050.00040.00050.00052,194,700
20 Dec 20230.00050.00050.00050.00050.000550,149
19 Dec 20230.00050.00060.00050.00060.00062,253,168
18 Dec 20230.00050.00060.00050.00060.00069,396,222
15 Dec 20230.00060.00060.00050.00050.0005312,380
14 Dec 20230.00050.00050.00050.00050.0005107,347
13 Dec 20230.00050.00050.00050.00050.00053,201,340
12 Dec 20230.00050.00050.00050.00050.00055,300
11 Dec 20230.00070.00070.00050.00050.00052,843,079
08 Dec 20230.00070.00070.00070.00070.000715,000
07 Dec 20230.00060.00080.00060.00080.00084,521,620
06 Dec 20230.00070.00070.00060.00070.00077,970,167
05 Dec 20230.00090.00090.00070.00080.00083,157,354
04 Dec 20230.00090.00100.00090.00100.00101,946,092
01 Dec 20230.00090.00090.00080.00080.000831,014
30 Nov 20230.00090.00100.00080.00100.001045,460
29 Nov 20230.00080.00100.00080.00090.00093,698,531
28 Nov 20230.00090.00090.00080.00080.00081,028,000
27 Nov 20230.00080.00100.00080.00090.00092,622,291
24 Nov 20230.00080.00080.00080.00080.000841,000
22 Nov 20230.00080.00090.00080.00080.00083,155,661
21 Nov 20230.00090.00090.00080.00090.0009220,900
20 Nov 20230.00080.00090.00070.00090.00096,485,782
17 Nov 20230.00070.00080.00070.00080.00084,296,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...