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 | -0.0009 | -7.56302521008 | 0.0119 | 0.014 | 0.011 | 28328 | 0.01315281 | CS |
| 4 | 0.0005 | 4.7619047619 | 0.0105 | 0.0175 | 0.01 | 15503 | 0.01444266 | CS |
| 12 | 0.0015 | 15.7894736842 | 0.0095 | 0.024 | 0.0067 | 20334 | 0.01377606 | CS |
| 26 | 0.003 | 37.5 | 0.008 | 0.024 | 0.0046 | 17580 | 0.01216892 | CS |
| 52 | 0.00075 | 7.31707317073 | 0.01025 | 0.025 | 0.0041 | 62723 | 0.01064524 | CS |
| 156 | -0.38175 | -97.1992361553 | 0.39275 | 0.5695 | 0.0041 | 59914 | 0.13749482 | CS |
| 260 | 0.006 | 120 | 0.005 | 0.855 | 0.002 | 96083 | 0.17547184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727213340 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1727126940 | 0.011 | -0.00105 | -8.71 | 0.01115 | 0.01115 | 0.011 | 11000 |
| 1726867620 | 0.01205 | 0 | 0.00 | 0.01205 | 0.01205 | 0.01205 | 0 |
| 1726781220 | 0.01205 | -0.00195 | -13.93 | 0.011 | 0.01205 | 0.011 | 19999 |
| 1726694460 | 0.014 | 0.00126 | 9.89 | 0.0119 | 0.014 | 0.011 | 53986 |
| 1726608540 | 0.01274 | 0 | 0.00 | 0.01274 | 0.01274 | 0.01274 | 0 |
| 1726522140 | 0.01274 | 0 | 0.00 | 0.01274 | 0.01274 | 0.01274 | 0 |
| 1726262940 | 0.01274 | 0 | 0.00 | 0.01274 | 0.01274 | 0.01274 | 0 |
| 1726176540 | 0.01274 | 0 | 0.00 | 0.01274 | 0.01274 | 0.01274 | 0 |
| 1726090140 | 0.01274 | 0.00274 | 27.40 | 0.01274 | 0.01274 | 0.01274 | 200 |
| 1726003620 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725917220 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725658020 | 0.01 | -0.0055 | -35.48 | 0.01 | 0.01 | 0.01 | 5000 |
| 1725571440 | 0.0155 | -0.002 | -11.43 | 0.01 | 0.0155 | 0.01 | 9342 |
| 1725485280 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1725398880 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 25000 |
| 1725052800 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1724966400 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 5000 |
| 1724880360 | 0.0175 | -0.0005 | -2.78 | 0.0105 | 0.0175 | 0.0105 | 10000 |
| 1724794140 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1724707740 | 0.018 | 0.004 | 28.57 | 0.01 | 0.018 | 0.01 | 10100 |
| 1724448600 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1724362200 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1724275800 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1724189400 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1724103000 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1723843800 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1723757400 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1723671000 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1723584600 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1723498200 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1723239000 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1723152600 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1723066200 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1722979800 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1722893220 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1722634020 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1722547620 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1722461220 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1722374820 | 0.014 | 0.004 | 40.00 | 0.01 | 0.0147 | 0.01 | 24423 |
| 1722288300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1722029100 | 0.01 | 0 | 0.00 | 0.01 | 0.01375 | 0.01 | 8500 |
| 1721942400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 135 |
| 1721856360 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721769960 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721683560 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721424360 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721337960 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10000 |
| 1721251320 | 0.01 | -0.002755 | -21.60 | 0.00901 | 0.01 | 0.00901 | 14000 |
| 1721164920 | 0.012755 | -0.002245 | -14.97 | 0.012755 | 0.012755 | 0.012755 | 5000 |
| 1721078940 | 0.015 | -0.009 | -37.50 | 0.0147 | 0.015 | 0.0067 | 71412 |
| 1720819200 | 0.024 | 0.0115 | 92.00 | 0.024 | 0.024 | 0.024 | 5000 |
| 1720733340 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1720646940 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1720560540 | 0.0125 | 0.0078 | 165.96 | 0.0095 | 0.0125 | 0.0095 | 118588 |
| 1720474140 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1720214940 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1720042140 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1719955740 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1719869340 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1719610140 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1719523740 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
