Raadr, Inc. (RDAR)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0008

-0.0002

(-20.00%)

As of 01:13PM EST. Market open.

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.0009	0.0009	0.0008	0.0008	0.0008	31,014
30 Nov 2023	0.0009	0.0010	0.0008	0.0010	0.0010	45,460
29 Nov 2023	0.0008	0.0010	0.0008	0.0009	0.0009	3,698,531
28 Nov 2023	0.0009	0.0009	0.0008	0.0008	0.0008	1,028,000
27 Nov 2023	0.0008	0.0010	0.0008	0.0009	0.0009	2,622,291
24 Nov 2023	0.0008	0.0008	0.0008	0.0008	0.0008	41,000
22 Nov 2023	0.0008	0.0009	0.0008	0.0008	0.0008	3,155,661
21 Nov 2023	0.0009	0.0009	0.0008	0.0009	0.0009	220,900
20 Nov 2023	0.0008	0.0009	0.0007	0.0009	0.0009	6,485,782
17 Nov 2023	0.0007	0.0008	0.0007	0.0008	0.0008	4,296,000
16 Nov 2023	0.0008	0.0008	0.0007	0.0007	0.0007	40,081
15 Nov 2023	0.0008	0.0009	0.0007	0.0007	0.0007	8,261,493
14 Nov 2023	0.0009	0.0010	0.0008	0.0008	0.0008	9,712,546
13 Nov 2023	0.0010	0.0010	0.0008	0.0008	0.0008	3,358,605
10 Nov 2023	0.0011	0.0011	0.0010	0.0010	0.0010	4,202
09 Nov 2023	0.0012	0.0012	0.0010	0.0010	0.0010	3,229,446
08 Nov 2023	0.0012	0.0012	0.0010	0.0011	0.0011	2,922,888
07 Nov 2023	0.0014	0.0015	0.0012	0.0013	0.0013	785,666
06 Nov 2023	0.0014	0.0014	0.0012	0.0012	0.0012	1,750,000
03 Nov 2023	0.0015	0.0017	0.0013	0.0013	0.0013	1,507,499
02 Nov 2023	0.0022	0.0022	0.0015	0.0017	0.0017	283,147
01 Nov 2023	0.0021	0.0022	0.0015	0.0021	0.0021	177,200
31 Oct 2023	0.0022	0.0025	0.0017	0.0020	0.0020	958,396
30 Oct 2023	0.0023	0.0023	0.0019	0.0019	0.0019	194,024
27 Oct 2023	0.0019	0.0024	0.0018	0.0018	0.0018	1,071,825
26 Oct 2023	0.0022	0.0022	0.0016	0.0020	0.0020	501,461
25 Oct 2023	0.0019	0.0021	0.0018	0.0019	0.0019	123,580
24 Oct 2023	0.0022	0.0022	0.0019	0.0019	0.0019	286,970
23 Oct 2023	0.0017	0.0020	0.0017	0.0018	0.0018	1,118,070
20 Oct 2023	0.0017	0.0017	0.0016	0.0016	0.0016	50,100
19 Oct 2023	0.0017	0.0017	0.0015	0.0015	0.0015	72,000
18 Oct 2023	0.0016	0.0017	0.0013	0.0017	0.0017	110,200
17 Oct 2023	0.0016	0.0016	0.0013	0.0013	0.0013	26,570
16 Oct 2023	0.0015	0.0016	0.0015	0.0016	0.0016	270,623
13 Oct 2023	0.0013	0.0016	0.0013	0.0013	0.0013	412,360
12 Oct 2023	0.0013	0.0017	0.0013	0.0017	0.0017	76,041
11 Oct 2023	0.0014	0.0016	0.0013	0.0013	0.0013	45,200
10 Oct 2023	0.0012	0.0014	0.0012	0.0012	0.0012	17,200
09 Oct 2023	0.0012	0.0013	0.0012	0.0012	0.0012	754,880
06 Oct 2023	0.0013	0.0014	0.0012	0.0012	0.0012	225,154
05 Oct 2023	0.0012	0.0014	0.0012	0.0014	0.0014	35,510
04 Oct 2023	0.0012	0.0016	0.0012	0.0012	0.0012	295,833
03 Oct 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
02 Oct 2023	0.0015	0.0015	0.0013	0.0013	0.0013	17,001
29 Sept 2023	0.0014	0.0014	0.0013	0.0014	0.0014	105,000
28 Sept 2023	0.0014	0.0017	0.0013	0.0017	0.0017	24,800
27 Sept 2023	0.0015	0.0015	0.0015	0.0015	0.0015	300
26 Sept 2023	0.0014	0.0016	0.0014	0.0015	0.0015	385,000
25 Sept 2023	0.0014	0.0016	0.0013	0.0014	0.0014	130,000
22 Sept 2023	0.0012	0.0016	0.0012	0.0012	0.0012	1,613,284
21 Sept 2023	0.0010	0.0012	0.0010	0.0012	0.0012	30,620
20 Sept 2023	0.0013	0.0014	0.0010	0.0011	0.0011	1,104,900
19 Sept 2023	0.0013	0.0015	0.0013	0.0013	0.0013	18,600
18 Sept 2023	0.0017	0.0017	0.0015	0.0015	0.0015	16,625
15 Sept 2023	0.0017	0.0017	0.0014	0.0016	0.0016	86,607
14 Sept 2023	0.0016	0.0016	0.0016	0.0016	0.0016	100,050
13 Sept 2023	0.0016	0.0016	0.0016	0.0016	0.0016	1,000
12 Sept 2023	0.0015	0.0015	0.0015	0.0015	0.0015	2,000
11 Sept 2023	0.0018	0.0018	0.0018	0.0018	0.0018	1,001
08 Sept 2023	0.0016	0.0021	0.0015	0.0015	0.0015	728,078
07 Sept 2023	0.0016	0.0017	0.0016	0.0017	0.0017	90,000
06 Sept 2023	0.0016	0.0019	0.0016	0.0016	0.0016	70,100
05 Sept 2023	0.0020	0.0022	0.0016	0.0016	0.0016	865,350
01 Sept 2023	0.0016	0.0024	0.0016	0.0022	0.0022	2,159,963
31 Aug 2023	0.0015	0.0015	0.0013	0.0015	0.0015	766,955
30 Aug 2023	0.0018	0.0018	0.0013	0.0017	0.0017	143,500
29 Aug 2023	0.0018	0.0020	0.0013	0.0018	0.0018	457,111
28 Aug 2023	0.0016	0.0020	0.0016	0.0016	0.0016	1,206,526
25 Aug 2023	0.0016	0.0018	0.0013	0.0015	0.0015	4,582
24 Aug 2023	0.0016	0.0019	0.0016	0.0017	0.0017	114,800
23 Aug 2023	0.0018	0.0020	0.0015	0.0017	0.0017	919,500
22 Aug 2023	0.0016	0.0018	0.0015	0.0018	0.0018	34,102
21 Aug 2023	0.0016	0.0020	0.0014	0.0019	0.0019	96,375
18 Aug 2023	0.0016	0.0018	0.0013	0.0013	0.0013	271,260
17 Aug 2023	0.0014	0.0016	0.0014	0.0016	0.0016	130,000
16 Aug 2023	0.0014	0.0019	0.0014	0.0014	0.0014	512,315
15 Aug 2023	0.0014	0.0015	0.0011	0.0011	0.0011	3,302,150
14 Aug 2023	0.0016	0.0016	0.0015	0.0015	0.0015	369,117
11 Aug 2023	0.0017	0.0019	0.0013	0.0016	0.0016	1,158,929
10 Aug 2023	0.0013	0.0017	0.0013	0.0013	0.0013	2,201,026
09 Aug 2023	0.0016	0.0016	0.0012	0.0013	0.0013	181,601
08 Aug 2023	0.0015	0.0017	0.0011	0.0011	0.0011	61,514
07 Aug 2023	0.0014	0.0014	0.0012	0.0014	0.0014	456
04 Aug 2023	0.0014	0.0015	0.0011	0.0014	0.0014	531,508
03 Aug 2023	0.0012	0.0014	0.0010	0.0014	0.0014	583,953
02 Aug 2023	0.0011	0.0012	0.0010	0.0012	0.0012	28,700
01 Aug 2023	0.0009	0.0015	0.0009	0.0010	0.0010	2,895,001
31 Jul 2023	0.0009	0.0010	0.0009	0.0010	0.0010	15,305
28 Jul 2023	0.0008	0.0010	0.0008	0.0010	0.0010	183,728
27 Jul 2023	0.0010	0.0010	0.0008	0.0008	0.0008	126,100
26 Jul 2023	0.0008	0.0008	0.0008	0.0008	0.0008	-
25 Jul 2023	0.0008	0.0008	0.0008	0.0008	0.0008	-
24 Jul 2023	0.0009	0.0010	0.0008	0.0008	0.0008	150,803
21 Jul 2023	0.0009	0.0009	0.0008	0.0009	0.0009	106,302
20 Jul 2023	0.0010	0.0010	0.0008	0.0008	0.0008	662,192
19 Jul 2023	0.0010	0.0010	0.0010	0.0010	0.0010	102
18 Jul 2023	0.0010	0.0010	0.0009	0.0009	0.0009	335,204
17 Jul 2023	0.0009	0.0010	0.0009	0.0010	0.0010	1,851
14 Jul 2023	0.0010	0.0010	0.0010	0.0010	0.0010	4,400
13 Jul 2023	0.0010	0.0010	0.0010	0.0010	0.0010	210,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.81+0.30(+0.00%)

NZD/USD0.6171-0.0040(-0.64%)

ALL ORDS7,336.10+51.00(+0.70%)

OIL73.39-0.68(-0.92%)

GOLD2,064.10-25.60(-1.23%)

Raadr, Inc. (RDAR)

NZX 50
11,367.81
+0.30(+0.00%)

NZD/USD
0.6171
-0.0040(-0.64%)

ALL ORDS
7,336.10
+51.00(+0.70%)

OIL
73.39
-0.68(-0.92%)

GOLD
2,064.10
-25.60(-1.23%)