R Three Technologies Inc (PK) (RRRT)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 2.17391304348 | 0.0046 | 0.024 | 0.0046 | 11841 | 0.0047 | CS |
| 4 | -0.0028 | -37.3333333333 | 0.0075 | 0.024 | 0.0046 | 5971 | 0.00472345 | CS |
| 12 | -0.0035 | -42.6829268293 | 0.0082 | 0.024 | 0.0046 | 20207 | 0.01016301 | CS |
| 26 | -0.0018 | -27.6923076923 | 0.0065 | 0.024 | 0.0041 | 63921 | 0.00979051 | CS |
| 52 | -0.0143 | -75.2631578947 | 0.019 | 0.025 | 0.0041 | 94836 | 0.01067809 | CS |
| 156 | -0.6053 | -99.2295081967 | 0.61 | 0.68 | 0.0041 | 62003 | 0.17777975 | CS |
| 260 | -0.0015 | -24.1935483871 | 0.0062 | 0.855 | 0.002 | 98044 | 0.17619287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719437340 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1719350940 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1719264540 | 0.0047 | -0.0028 | -37.33 | 0.0046 | 0.024 | 0.0046 | 11841 |
| 1719005340 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1718918940 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1718746140 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1718659740 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1718400540 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1718314140 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 100 |
| 1718227800 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1718141400 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1718055000 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1717795800 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1717709400 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1717622640 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1717536240 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1717449840 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1717190640 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1717104240 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1717017840 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1716931440 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1716585840 | 0.0075 | -0.005325 | -41.52 | 0.0075 | 0.0075 | 0.0075 | 23532 |
| 1716499740 | 0.012825 | 0 | 0.00 | 0.012825 | 0.012825 | 0.012825 | 0 |
| 1716413340 | 0.012825 | 0 | 0.00 | 0.012825 | 0.012825 | 0.012825 | 0 |
| 1716326940 | 0.012825 | 0 | 0.00 | 0.012825 | 0.012825 | 0.012825 | 0 |
| 1716240540 | 0.012825 | 0 | 0.00 | 0.012825 | 0.012825 | 0.012825 | 0 |
| 1715981340 | 0.012825 | 0.005325 | 71.00 | 0.01105 | 0.0146 | 0.01105 | 17500 |
| 1715894940 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 10000 |
| 1715808000 | 0.0075 | -0.0071 | -48.63 | 0.00899 | 0.00899 | 0.0075 | 51335 |
| 1715722140 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1715635740 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1715376540 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1715290140 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1715203740 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1715117340 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1715030940 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 5000 |
| 1714771200 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1714684800 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1714598400 | 0.0146 | -0.0002 | -1.35 | 0.008 | 0.0146 | 0.008 | 2600 |
| 1714512600 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1714425900 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1714166700 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1714080300 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1713993900 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1713907500 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1713821100 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1713561900 | 0.0148 | 0.0048 | 48.00 | 0.0118 | 0.0148 | 0.0118 | 5040 |
| 1713475740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1713389340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1713302940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10000 |
| 1713216000 | 0.01 | 0.002 | 25.00 | 0.01165 | 0.01165 | 0.01 | 17941 |
| 1712957160 | 0.008 | -0.002 | -20.00 | 0.008 | 0.008 | 0.008 | 7965 |
| 1712870760 | 0.01 | -0.002765 | -21.66 | 0.01072 | 0.0128 | 0.01 | 25000 |
| 1712784000 | 0.012765 | 0 | 0.00 | 0.012765 | 0.012765 | 0.012765 | 0 |
| 1712697600 | 0.012765 | 0 | 0.00 | 0.012765 | 0.012765 | 0.012765 | 0 |
| 1712611200 | 0.012765 | 0.004565 | 55.67 | 0.0077 | 0.0234 | 0.007 | 96247 |
| 1712352300 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1712265900 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1712179500 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 19000 |
| 1712093340 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1712006940 | 0.0082 | 0.0002 | 2.50 | 0.0082 | 0.0082 | 0.0082 | 777 |
| 1711660980 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1711574580 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
