New Zealand markets open in 6 hours 23 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
16 Nov 20230.00080.00080.00070.00070.000740,081
15 Nov 20230.00080.00090.00070.00070.00078,261,493
14 Nov 20230.00090.00100.00080.00080.00089,712,546
13 Nov 20230.00100.00100.00080.00080.00083,358,605
10 Nov 20230.00110.00110.00100.00100.00104,202
09 Nov 20230.00120.00120.00100.00100.00103,229,446
08 Nov 20230.00120.00120.00100.00110.00112,922,888
07 Nov 20230.00140.00150.00120.00130.0013785,666
06 Nov 20230.00140.00140.00120.00120.00121,750,000
03 Nov 20230.00150.00170.00130.00130.00131,507,499
02 Nov 20230.00220.00220.00150.00170.0017283,147
01 Nov 20230.00210.00220.00150.00210.0021177,200
31 Oct 20230.00220.00250.00170.00200.0020958,396
30 Oct 20230.00230.00230.00190.00190.0019194,024
27 Oct 20230.00190.00240.00180.00180.00181,071,825
26 Oct 20230.00220.00220.00160.00200.0020501,461
25 Oct 20230.00190.00210.00180.00190.0019123,580
24 Oct 20230.00220.00220.00190.00190.0019286,970
23 Oct 20230.00170.00200.00170.00180.00181,118,070
20 Oct 20230.00170.00170.00160.00160.001650,100
19 Oct 20230.00170.00170.00150.00150.001572,000
18 Oct 20230.00160.00170.00130.00170.0017110,200
17 Oct 20230.00160.00160.00130.00130.001326,570
16 Oct 20230.00150.00160.00150.00160.0016270,623
13 Oct 20230.00130.00160.00130.00130.0013412,360
12 Oct 20230.00130.00170.00130.00170.001776,041
11 Oct 20230.00140.00160.00130.00130.001345,200
10 Oct 20230.00120.00140.00120.00120.001217,200
09 Oct 20230.00120.00130.00120.00120.0012754,880
06 Oct 20230.00130.00140.00120.00120.0012225,154
05 Oct 20230.00120.00140.00120.00140.001435,510
04 Oct 20230.00120.00160.00120.00120.0012295,833
03 Oct 20230.00130.00130.00130.00130.0013-
02 Oct 20230.00150.00150.00130.00130.001317,001
29 Sept 20230.00140.00140.00130.00140.0014105,000
28 Sept 20230.00140.00170.00130.00170.001724,800
27 Sept 20230.00150.00150.00150.00150.0015300
26 Sept 20230.00140.00160.00140.00150.0015385,000
25 Sept 20230.00140.00160.00130.00140.0014130,000
22 Sept 20230.00120.00160.00120.00120.00121,613,284
21 Sept 20230.00100.00120.00100.00120.001230,620
20 Sept 20230.00130.00140.00100.00110.00111,104,900
19 Sept 20230.00130.00150.00130.00130.001318,600
18 Sept 20230.00170.00170.00150.00150.001516,625
15 Sept 20230.00170.00170.00140.00160.001686,607
14 Sept 20230.00160.00160.00160.00160.0016100,050
13 Sept 20230.00160.00160.00160.00160.00161,000
12 Sept 20230.00150.00150.00150.00150.00152,000
11 Sept 20230.00180.00180.00180.00180.00181,001
08 Sept 20230.00160.00210.00150.00150.0015728,078
07 Sept 20230.00160.00170.00160.00170.001790,000
06 Sept 20230.00160.00190.00160.00160.001670,100
05 Sept 20230.00200.00220.00160.00160.0016865,350
01 Sept 20230.00160.00240.00160.00220.00222,159,963
31 Aug 20230.00150.00150.00130.00150.0015766,955
30 Aug 20230.00180.00180.00130.00170.0017143,500
29 Aug 20230.00180.00200.00130.00180.0018457,111
28 Aug 20230.00160.00200.00160.00160.00161,206,526
25 Aug 20230.00160.00180.00130.00150.00154,582
24 Aug 20230.00160.00190.00160.00170.0017114,800
23 Aug 20230.00180.00200.00150.00170.0017919,500
22 Aug 20230.00160.00180.00150.00180.001834,102
21 Aug 20230.00160.00200.00140.00190.001996,375
18 Aug 20230.00160.00180.00130.00130.0013271,260
17 Aug 20230.00140.00160.00140.00160.0016130,000
16 Aug 20230.00140.00190.00140.00140.0014512,315
15 Aug 20230.00140.00150.00110.00110.00113,302,150
14 Aug 20230.00160.00160.00150.00150.0015369,117
11 Aug 20230.00170.00190.00130.00160.00161,158,929
10 Aug 20230.00130.00170.00130.00130.00132,201,026
09 Aug 20230.00160.00160.00120.00130.0013181,601
08 Aug 20230.00150.00170.00110.00110.001161,514
07 Aug 20230.00140.00140.00120.00140.0014456
04 Aug 20230.00140.00150.00110.00140.0014531,508
03 Aug 20230.00120.00140.00100.00140.0014583,953
02 Aug 20230.00110.00120.00100.00120.001228,700
01 Aug 20230.00090.00150.00090.00100.00102,895,001
31 Jul 20230.00090.00100.00090.00100.001015,305
28 Jul 20230.00080.00100.00080.00100.0010183,728
27 Jul 20230.00100.00100.00080.00080.0008126,100
26 Jul 20230.00080.00080.00080.00080.0008-
25 Jul 20230.00080.00080.00080.00080.0008-
24 Jul 20230.00090.00100.00080.00080.0008150,803
21 Jul 20230.00090.00090.00080.00090.0009106,302
20 Jul 20230.00100.00100.00080.00080.0008662,192
19 Jul 20230.00100.00100.00100.00100.0010102
18 Jul 20230.00100.00100.00090.00090.0009335,204
17 Jul 20230.00090.00100.00090.00100.00101,851
14 Jul 20230.00100.00100.00100.00100.00104,400
13 Jul 20230.00100.00100.00100.00100.0010210,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...