Mail

RDAR - Raadr, Inc.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	0.0012	0.0014	0.0011	0.0013	0.0013	15,763
25 May 2023	0.0011	0.0012	0.0010	0.0011	0.0011	149,076
24 May 2023	0.0011	0.0012	0.0010	0.0010	0.0010	162,750
23 May 2023	0.0011	0.0011	0.0011	0.0011	0.0011	1,101,000
22 May 2023	0.0012	0.0012	0.0011	0.0011	0.0011	169,743
19 May 2023	0.0010	0.0012	0.0010	0.0012	0.0012	11,691
18 May 2023	0.0016	0.0018	0.0010	0.0010	0.0010	3,898,334
17 May 2023	0.0011	0.0017	0.0011	0.0015	0.0015	226,551
16 May 2023	0.0012	0.0012	0.0012	0.0012	0.0012	2,000
15 May 2023	0.0016	0.0016	0.0012	0.0012	0.0012	798,343
12 May 2023	0.0018	0.0019	0.0015	0.0015	0.0015	72,400
11 May 2023	0.0019	0.0019	0.0014	0.0017	0.0017	172,463
10 May 2023	0.0022	0.0022	0.0014	0.0014	0.0014	1,291,766
09 May 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,000
08 May 2023	0.0017	0.0021	0.0014	0.0015	0.0015	2,650,265
05 May 2023	0.0020	0.0020	0.0016	0.0017	0.0017	478,053
04 May 2023	0.0018	0.0020	0.0016	0.0016	0.0016	459,327
03 May 2023	0.0013	0.0016	0.0013	0.0016	0.0016	283,731
02 May 2023	0.0016	0.0016	0.0013	0.0013	0.0013	250,232
01 May 2023	0.0013	0.0016	0.0013	0.0015	0.0015	54,574
28 Apr 2023	0.0014	0.0016	0.0013	0.0013	0.0013	425,108
27 Apr 2023	0.0016	0.0018	0.0014	0.0014	0.0014	526,309
26 Apr 2023	0.0025	0.0025	0.0016	0.0016	0.0016	729,411
25 Apr 2023	0.0022	0.0026	0.0020	0.0020	0.0020	392,185
24 Apr 2023	0.0026	0.0026	0.0022	0.0022	0.0022	392,846
21 Apr 2023	0.0023	0.0023	0.0021	0.0022	0.0022	361,665
20 Apr 2023	0.0026	0.0029	0.0021	0.0023	0.0023	2,898,426
19 Apr 2023	0.0029	0.0029	0.0022	0.0022	0.0022	320,500
18 Apr 2023	0.0026	0.0032	0.0025	0.0029	0.0029	1,609,580
17 Apr 2023	0.0022	0.0024	0.0020	0.0024	0.0024	613,346
14 Apr 2023	0.0021	0.0024	0.0020	0.0021	0.0021	966,164
13 Apr 2023	0.0018	0.0024	0.0018	0.0020	0.0020	410,449
12 Apr 2023	0.0020	0.0021	0.0015	0.0021	0.0021	320,259
11 Apr 2023	0.0020	0.0020	0.0020	0.0020	0.0020	219,322
10 Apr 2023	0.0015	0.0023	0.0015	0.0020	0.0020	3,657,683
06 Apr 2023	0.0014	0.0014	0.0014	0.0014	0.0014	39,740
05 Apr 2023	0.0014	0.0015	0.0014	0.0014	0.0014	280,717
04 Apr 2023	0.0012	0.0014	0.0012	0.0014	0.0014	1,320,120
03 Apr 2023	0.0014	0.0014	0.0012	0.0012	0.0012	305,300
31 Mar 2023	0.0014	0.0014	0.0013	0.0014	0.0014	1,290,002
30 Mar 2023	0.0014	0.0014	0.0012	0.0012	0.0012	1,083,100
29 Mar 2023	0.0013	0.0014	0.0012	0.0012	0.0012	203,104
28 Mar 2023	0.0014	0.0014	0.0012	0.0013	0.0013	745,101
27 Mar 2023	0.0012	0.0014	0.0012	0.0014	0.0014	132,657
24 Mar 2023	0.0013	0.0013	0.0012	0.0013	0.0013	1,446,067
23 Mar 2023	0.0011	0.0013	0.0011	0.0013	0.0013	300
22 Mar 2023	0.0010	0.0013	0.0010	0.0011	0.0011	489,309
21 Mar 2023	0.0014	0.0014	0.0010	0.0011	0.0011	1,220,099
20 Mar 2023	0.0014	0.0014	0.0012	0.0012	0.0012	25,450
17 Mar 2023	0.0010	0.0014	0.0010	0.0014	0.0014	4,190,712
16 Mar 2023	0.0010	0.0013	0.0010	0.0013	0.0013	2,443,680
15 Mar 2023	0.0007	0.0012	0.0007	0.0012	0.0012	1,597,851
14 Mar 2023	0.0009	0.0009	0.0007	0.0009	0.0009	289,196
13 Mar 2023	0.0008	0.0009	0.0008	0.0009	0.0009	217,851
10 Mar 2023	0.0009	0.0009	0.0007	0.0009	0.0009	303,767
09 Mar 2023	0.0008	0.0009	0.0007	0.0008	0.0008	12,468,742
08 Mar 2023	0.0009	0.0009	0.0008	0.0008	0.0008	4,090,545
07 Mar 2023	0.0010	0.0011	0.0008	0.0009	0.0009	6,174,397
06 Mar 2023	0.0009	0.0010	0.0008	0.0010	0.0010	273,201
03 Mar 2023	0.0008	0.0009	0.0008	0.0009	0.0009	1,399,593
02 Mar 2023	0.0009	0.0009	0.0008	0.0008	0.0008	300,192
01 Mar 2023	0.0011	0.0011	0.0007	0.0008	0.0008	2,735,114
28 Feb 2023	0.0010	0.0011	0.0009	0.0009	0.0009	1,248,745
27 Feb 2023	0.0009	0.0012	0.0009	0.0011	0.0011	8,294,297
24 Feb 2023	0.0011	0.0011	0.0009	0.0010	0.0010	448,620
23 Feb 2023	0.0012	0.0012	0.0010	0.0011	0.0011	6,014,035
22 Feb 2023	0.0014	0.0014	0.0011	0.0011	0.0011	5,473,852
21 Feb 2023	0.0017	0.0017	0.0012	0.0014	0.0014	2,095,998
17 Feb 2023	0.0014	0.0017	0.0014	0.0016	0.0016	184,537
16 Feb 2023	0.0013	0.0017	0.0012	0.0012	0.0012	6,336,131
15 Feb 2023	0.0018	0.0018	0.0013	0.0013	0.0013	4,030,556
14 Feb 2023	0.0016	0.0018	0.0013	0.0018	0.0018	294,424
13 Feb 2023	0.0019	0.0019	0.0013	0.0014	0.0014	2,896,209
10 Feb 2023	0.0020	0.0020	0.0016	0.0018	0.0018	4,922,047
09 Feb 2023	0.0026	0.0026	0.0018	0.0020	0.0020	4,002,907
08 Feb 2023	0.0025	0.0027	0.0023	0.0025	0.0025	1,640,014
07 Feb 2023	0.0025	0.0029	0.0025	0.0025	0.0025	1,246,582
06 Feb 2023	0.0026	0.0030	0.0024	0.0025	0.0025	2,391,474
03 Feb 2023	0.0035	0.0035	0.0022	0.0024	0.0024	2,774,795
02 Feb 2023	0.0037	0.0037	0.0030	0.0030	0.0030	1,606,955
01 Feb 2023	0.0032	0.0038	0.0031	0.0037	0.0037	1,962,222
31 Jan 2023	0.0027	0.0036	0.0027	0.0029	0.0029	5,217,947
30 Jan 2023	0.0025	0.0028	0.0025	0.0026	0.0026	148,700
27 Jan 2023	0.0028	0.0028	0.0025	0.0025	0.0025	508,828
26 Jan 2023	0.0029	0.0029	0.0025	0.0025	0.0025	1,607,410
25 Jan 2023	0.0030	0.0030	0.0022	0.0027	0.0027	867,002
24 Jan 2023	0.0048	0.0050	0.0027	0.0029	0.0029	5,985,254
23 Jan 2023	0.0050	0.0050	0.0048	0.0049	0.0049	1,223,100
20 Jan 2023	0.0070	0.0070	0.0043	0.0048	0.0048	3,200,918
19 Jan 2023	0.0062	0.0062	0.0062	0.0062	0.0062	-
18 Jan 2023	0.0085	0.0085	0.0056	0.0062	0.0062	1,625,324
17 Jan 2023	0.0099	0.0099	0.0056	0.0075	0.0075	775,975
13 Jan 2023	0.0050	0.0097	0.0049	0.0097	0.0097	2,713,976
12 Jan 2023	0.0050	0.0050	0.0048	0.0048	0.0048	150,537
11 Jan 2023	0.0047	0.0050	0.0047	0.0050	0.0050	765,828
10 Jan 2023	0.0045	0.0051	0.0045	0.0050	0.0050	999,063
09 Jan 2023	0.0053	0.0055	0.0046	0.0050	0.0050	948,142
06 Jan 2023	0.0045	0.0050	0.0040	0.0050	0.0050	968,093
05 Jan 2023	0.0034	0.0045	0.0034	0.0040	0.0040	666,245
04 Jan 2023	0.0041	0.0047	0.0029	0.0035	0.0035	4,522,640
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...