R Three Technologies Inc (PK) (RRRT)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0033 | 0.0033 | 0.0033 | 1000 | 0.0033 | CS |
| 4 | -0.0035 | -51.4705882353 | 0.0068 | 0.009 | 0.0031 | 15628 | 0.00474063 | CS |
| 12 | -0.0042 | -56 | 0.0075 | 0.009 | 0.0027 | 50034 | 0.00616109 | CS |
| 26 | -0.0207 | -86.25 | 0.024 | 0.024 | 0.0027 | 30793 | 0.0085177 | CS |
| 52 | -0.00667 | -66.9007021063 | 0.00997 | 0.024 | 0.0027 | 48169 | 0.00960227 | CS |
| 156 | -0.2722 | -98.8021778584 | 0.2755 | 0.399 | 0.0027 | 55366 | 0.07509842 | CS |
| 260 | -0.0022 | -40 | 0.0055 | 0.855 | 0.0027 | 96758 | 0.17709102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547780 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
| 1736374980 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
| 1736288580 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
| 1736202180 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
| 1735942980 | 0.0033 | -0.0013 | -28.26 | 0.0033 | 0.0033 | 0.0033 | 1000 |
| 1735856760 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0046 | 0 |
| 1735683960 | 0.0046 | -0.0011 | -19.30 | 0.0046 | 0.009 | 0.0046 | 25000 |
| 1735597740 | 0.0057 | 0 | 0.00 | 0.009 | 0.009 | 0.0057 | 11684 |
| 1735338000 | 0.0057 | 0.0017 | 42.50 | 0.0057 | 0.0057 | 0.0057 | 6000 |
| 1735251000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1735078200 | 0.004 | -0.001 | -20.00 | 0.0031 | 0.008 | 0.0031 | 25000 |
| 1734992940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734733740 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734647340 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734560940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734474540 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734388140 | 0.005 | -0.001 | -16.67 | 0.0068 | 0.0068 | 0.005 | 25086 |
| 1734128700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734042300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733955900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733869500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733783100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733523900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733437500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 550 |
| 1733350800 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733264400 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733178000 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732918800 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732746000 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732659600 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732573200 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732314000 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732227600 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732141200 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732054800 | 0.006 | -0.001 | -14.29 | 0.006 | 0.006 | 0.006 | 200 |
| 1731968640 | 0.007 | 0.003 | 75.00 | 0.007 | 0.0074 | 0.006 | 82885 |
| 1731709260 | 0.004 | -0.0022 | -35.48 | 0.0027 | 0.004 | 0.0027 | 5100 |
| 1731623280 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1731536880 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1731450480 | 0.0062 | 0.0001 | 1.64 | 0.0065 | 0.0065 | 0.0056 | 85300 |
| 1731363600 | 0.0061 | -0.0001 | -1.61 | 0.0065 | 0.0065 | 0.0061 | 6000 |
| 1731104400 | 0.0062 | -0.000975 | -13.59 | 0.0062 | 0.0062 | 0.0062 | 370000 |
| 1731018540 | 0.007175 | -0.000575 | -7.42 | 0.0075 | 0.0075 | 0.007175 | 56666 |
| 1730928300 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1730841900 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1730755500 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1730496300 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1730409900 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1730323500 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1730237100 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1730150700 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1729891500 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1729805100 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1729718700 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1729632300 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1729545900 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1729286700 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1729200300 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1729113900 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1729027500 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
| 1728941100 | 0.00775 | 0 | 0.00 | 0.00775 | 0.00775 | 0.00775 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
