Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raadr Inc (OP: RDAR )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 0.0001 0.0001 0.0001 0.0001 3,350,000 +0.00(+0.00%)
Jun 29, 2016 0.0001 0.0001 0.0001 0.0001 12,217,991 +0.00(+0.00%)
Jun 28, 2016 0.0001 0.0001 0.0001 0.0001 4,731,210 +0.00(+0.00%)
Jun 27, 2016 0.0001 0.0002 0.0001 0.0001 5,476,039 +0.00(+0.00%)
Jun 24, 2016 0.0001 0.0001 0.0001 0.0001 40,675,512 +0.00(+0.00%)
Jun 23, 2016 0.0002 0.0002 0.0001 0.0001 90,797,040 -0.00(-50.00%)
Jun 22, 2016 0.0001 0.0002 0.0001 0.0002 133,710,880 +0.00(+0.00%)
Jun 21, 2016 0.0001 0.0002 0.0001 0.0002 113,741,712 +0.00(+0.00%)
Jun 20, 2016 0.0002 0.0002 0.0002 0.0002 627,000 +0.00(+33.33%)
Jun 17, 2016 0.0002 0.0002 0.0001 0.0001 18,807,112 -0.00(-25.00%)
Jun 16, 2016 0.0002 0.0002 0.0002 0.0002 10,230,000 +0.00(+0.00%)
Jun 15, 2016 0.0002 0.0002 0.0002 0.0002 8,716,580 +0.00(+0.00%)
Jun 14, 2016 0.0003 0.0003 0.0002 0.0002 68,354,520 -0.00(-33.33%)
Jun 13, 2016 0.0003 0.0004 0.0002 0.0003 10,623,429 +0.00(+0.00%)
Jun 10, 2016 0.0002 0.0003 0.0002 0.0003 21,247,080 +0.00(+0.00%)
Jun 09, 2016 0.0004 0.0005 0.0003 0.0003 54,468,264 -0.00(-25.00%)
Jun 08, 2016 0.0005 0.0005 0.0004 0.0004 1,350,000 -0.00(-33.33%)
Jun 07, 2016 0.0006 0.0006 0.0005 0.0006 8,934,453 +0.00(+50.00%)
Jun 06, 2016 0.0006 0.0006 0.0004 0.0004 3,726,825 -0.00(-33.33%)
Jun 03, 2016 0.0006 0.0006 0.0006 0.0006 125,080 +0.00(+20.00%)
Jun 02, 2016 0.0006 0.0006 0.0005 0.0005 13,005,000 -0.00(-28.57%)
Jun 01, 2016 0.0006 0.0007 0.0006 0.0007 1,687,000 +0.00(+16.67%)
May 31, 2016 0.0006 0.0006 0.0006 0.0006 1,043,743 +0.00(+0.00%)
May 27, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
May 26, 2016 0.0007 0.0007 0.0006 0.0006 3,310,835 +0.00(+0.00%)
May 25, 2016 0.0007 0.0007 0.0006 0.0006 1,731,114 -0.00(-14.29%)
May 24, 2016 0.0007 0.0010 0.0006 0.0007 23,112,800 +0.00(+0.00%)
May 23, 2016 0.0007 0.0008 0.0006 0.0007 1,017,384 +0.00(+0.00%)
May 20, 2016 0.0007 0.0007 0.0007 0.0007 50,000 +0.00(+3.40%)
May 19, 2016 0.0007 0.0007 0.0007 0.0007 522,000 -0.00(-3.29%)
May 18, 2016 0.0007 0.0007 0.0007 0.0007 1,416,000 +0.00(+0.00%)
May 17, 2016 0.0008 0.0008 0.0007 0.0007 1,305,634 -0.00(-12.50%)
May 16, 2016 0.0009 0.0009 0.0006 0.0008 1,651,800 -0.00(-20.00%)
May 13, 2016 0.0008 0.0010 0.0006 0.0010 3,068,900 +0.00(+42.86%)
May 12, 2016 0.0008 0.0011 0.0007 0.0007 8,988,519 -0.00(-12.50%)
May 10, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
May 09, 2016 0.0007 0.0008 0.0006 0.0008 5,017,246 +0.00(+14.29%)
May 06, 2016 0.0008 0.0008 0.0007 0.0007 3,682,000 -0.00(-17.65%)
May 05, 2016 0.0007 0.0009 0.0007 0.0008 856,643 +0.00(+21.43%)
May 04, 2016 0.0007 0.0008 0.0006 0.0007 12,905,000 -0.00(-12.50%)
May 03, 2016 0.0007 0.0008 0.0007 0.0008 237,000 +0.00(+14.29%)
May 02, 2016 0.0008 0.0008 0.0007 0.0007 792,000 +0.00(+0.00%)
Apr 29, 2016 0.0008 0.0008 0.0007 0.0007 1,109,000 -0.00(-30.00%)
Apr 28, 2016 0.0011 0.0011 0.0008 0.0010 4,946,314 -0.00(-16.67%)
Apr 27, 2016 0.0008 0.0012 0.0008 0.0012 4,884,514 +0.00(+50.00%)
Apr 26, 2016 0.0008 0.0008 0.0008 0.0008 1,734,937 +0.00(+0.00%)
Apr 25, 2016 0.0008 0.0008 0.0008 0.0008 1,173,249 -0.00(-11.11%)
Apr 22, 2016 0.0011 0.0011 0.0008 0.0009 15,706,933 -0.00(-18.18%)
Apr 21, 2016 0.0012 0.0012 0.0011 0.0011 4,819,079 -0.00(-15.38%)
Apr 20, 2016 0.0014 0.0014 0.0013 0.0013 1,000,000 +0.00(+8.33%)
Apr 19, 2016 0.0014 0.0016 0.0012 0.0012 3,899,097 -0.00(-7.69%)
Apr 18, 2016 0.0013 0.0013 0.0012 0.0013 2,895,913 +0.00(+0.00%)
Apr 15, 2016 0.0014 0.0015 0.0012 0.0013 5,976,350 -0.00(-7.14%)
Apr 14, 2016 0.0012 0.0014 0.0012 0.0014 306,730 +0.00(+16.67%)
Apr 13, 2016 0.0013 0.0013 0.0012 0.0012 3,143,699 -0.00(-7.69%)
Apr 12, 2016 0.0014 0.0018 0.0013 0.0013 3,509,273 -0.00(-18.75%)
Apr 11, 2016 0.0013 0.0016 0.0013 0.0016 3,153,000 +0.00(+23.08%)
Apr 08, 2016 0.0015 0.0016 0.0013 0.0013 3,922,553 -0.00(-13.33%)
Apr 07, 2016 0.0015 0.0016 0.0014 0.0015 6,998,524 +0.00(+0.00%)
Apr 06, 2016 0.0019 0.0019 0.0015 0.0015 3,756,803 -0.00(-11.76%)
Apr 05, 2016 0.0017 0.0021 0.0017 0.0017 6,723,256 +0.00(+13.33%)
Apr 04, 2016 0.0017 0.0017 0.0015 0.0015 5,711,694 -0.00(-11.76%)
Apr 01, 2016 0.0016 0.0018 0.0013 0.0017 7,499,480 +0.00(+13.33%)
Mar 31, 2016 0.0015 0.0020 0.0013 0.0015 16,108,865 +0.00(+15.38%)
Mar 30, 2016 0.0015 0.0015 0.0012 0.0013 3,572,101 -0.00(-7.14%)
Mar 29, 2016 0.0020 0.0020 0.0014 0.0014 7,383,290 -0.00(-30.00%)
Mar 28, 2016 0.0025 0.0034 0.0017 0.0020 17,509,406 -0.00(-4.76%)
Mar 24, 2016 0.0021 0.0021 0.0021 0 +0.00(+31.25%)
Mar 23, 2016 0.0022 0.0022 0.0016 0.0016 5,328,167 -0.00(-23.81%)
Mar 22, 2016 0.0025 0.0028 0.0017 0.0021 2,878,056 -0.00(-16.00%)
Mar 21, 2016 0.0040 0.0040 0.0024 0.0025 1,445,938 -0.00(-37.50%)
Mar 18, 2016 0.0037 0.0040 0.0037 0.0040 30,500 +0.00(+0.00%)
Mar 17, 2016 0.0039 0.0040 0.0039 0.0040 50,542 +0.00(+14.29%)
Mar 16, 2016 0.0035 0.0035 0.0035 0.0035 30,379 -0.00(-14.63%)
Mar 15, 2016 0.0041 0.0042 0.0036 0.0041 460,079 +0.00(+0.00%)
Mar 14, 2016 0.0041 0.0041 0.0041 0.0041 1,963 -0.00(-0.36%)
Mar 11, 2016 0.0044 0.0045 0.0041 0.0041 25,000 -0.00(-8.56%)
Mar 10, 2016 0.0040 0.0045 0.0040 0.0045 129,600 +0.00(+12.50%)
Mar 09, 2016 0.0045 0.0045 0.0040 0.0040 75,435 -0.00(-11.11%)
Mar 08, 2016 0.0045 0.0045 0.0045 0.0045 101,000 +0.00(+0.00%)
Mar 07, 2016 0.0055 0.0055 0.0040 0.0045 1,509,437 -0.00(-21.05%)
Mar 04, 2016 0.0045 0.0045 0.0057 133,465 +0.00(+26.67%)
Mar 03, 2016 0.0045 0.0045 0.0045 133,465 -0.00(-18.18%)
Mar 02, 2016 0.0060 0.0060 0.0055 0.0055 65,778 -0.00(-8.33%)
Mar 01, 2016 0.0060 0.0060 0.0059 0.0060 73,500 +0.00(+9.09%)
Feb 29, 2016 0.0059 0.0060 0.0053 0.0055 239,220 -0.00(-6.78%)
Feb 26, 2016 0.0050 0.0059 0.0050 0.0059 64,919 +0.00(+31.11%)
Feb 25, 2016 0.0052 0.0052 0.0045 0.0045 41,726 -0.00(-25.00%)
Feb 24, 2016 0.0060 0.0060 0.0060 0.0060 75,230 +0.00(+15.38%)
Feb 23, 2016 0.0051 0.0052 0.0051 0.0052 3,886 +0.00(+1.96%)
Feb 22, 2016 0.0070 0.0070 0.0050 0.0051 101,600 -0.00(-27.14%)
Feb 19, 2016 0.0070 0.0080 0.0060 0.0070 96,100 +0.00(+16.67%)
Feb 18, 2016 0.0060 0.0062 0.0059 0.0060 239,305 +0.00(+0.00%)
Feb 17, 2016 0.0070 0.0080 0.0060 0.0060 36,799 -0.00(-25.00%)
Feb 16, 2016 0.0090 0.0090 0.0080 0.0080 128,005 +0.00(+6.67%)
Feb 11, 2016 0.0075 0.0075 0.0075 0 +0.00(+50.00%)
Feb 10, 2016 0.0080 0.0080 0.0050 0.0050 60,780 -0.00(-28.57%)
Feb 09, 2016 0.0080 0.0080 0.0064 0.0070 35,906 -0.00(-12.50%)
Feb 08, 2016 0.0085 0.0085 0.0080 0.0080 14,214 +0.00(+1.27%)
Feb 04, 2016 0.0079 0.0079 0.0079 0 +0.00(+1.28%)
Feb 03, 2016 0.0109 0.0109 0.0060 0.0078 1,561,691 -0.00(-22.00%)
Feb 02, 2016 0.0055 0.0140 0.0050 0.0100 3,708,835 +0.00(+81.82%)
Feb 01, 2016 0.0052 0.0055 0.0050 0.0055 247,126 +0.00(+22.22%)
Jan 29, 2016 0.0050 0.0050 0.0045 0.0045 1,147,037 +0.00(+4.65%)
Jan 28, 2016 0.0041 0.0047 0.0041 0.0043 940,400 +0.00(+14.67%)
Jan 27, 2016 0.0038 0.0040 0.0035 0.0037 314,937 +0.00(+1.35%)
Jan 26, 2016 0.0038 0.0039 0.0035 0.0037 1,230,500 -0.00(-5.13%)
Jan 25, 2016 0.0045 0.0045 0.0035 0.0039 226,500 +0.00(+11.43%)
Jan 22, 2016 0.0038 0.0048 0.0030 0.0035 1,166,500 +0.00(+6.06%)
Jan 21, 2016 0.0057 0.0057 0.0032 0.0033 5,144,877 -0.00(-42.11%)
Jan 20, 2016 0.0060 0.0060 0.0051 0.0057 228,253 -0.00(-5.00%)
Jan 19, 2016 0.0070 0.0070 0.0054 0.0060 985,619 +0.00(+0.00%)
Jan 15, 2016 0.0060 0.0060 0.0060 0 -0.00(-40.00%)
Jan 14, 2016 0.0095 0.0109 0.0095 0.0100 550,000 +0.00(+5.26%)
Jan 13, 2016 0.0110 0.0114 0.0090 0.0095 477,452 -0.00(-5.00%)
Jan 12, 2016 0.0164 0.0164 0.0080 0.0100 2,767,417 -0.00(-25.37%)
Jan 11, 2016 0.0162 0.0162 0.0134 0.0134 2,106,598 -0.00(-17.79%)
Jan 08, 2016 0.0151 0.0163 0.0145 0.0163 759,158 +0.00(+8.67%)
Jan 07, 2016 0.0290 0.0290 0.0150 0.0150 886,847 -0.01(-42.31%)
Jan 06, 2016 0.0280 0.0300 0.0260 0.0260 21,233 -0.00(-10.34%)
Jan 05, 2016 0.0340 0.0340 0.0280 0.0290 2,512,800 -0.01(-14.71%)
Jan 04, 2016 0.0252 0.0340 0.0252 0.0340 2,260,781 +0.01(+21.86%)
Dec 31, 2015 0.0279 0.0279 0.0279 0 +0.00(+11.60%)
Dec 30, 2015 0.0250 0.0299 0.0250 0.0250 3,416,450 +0.00(+11.11%)
Dec 29, 2015 0.0200 0.0270 0.0200 0.0225 519,378 +0.00(+3.45%)
Dec 28, 2015 0.0155 0.0297 0.0155 0.0217 1,380,285 +0.01(+40.32%)
Dec 24, 2015 0.0155 0.0155 0.0155 0 -0.00(-7.74%)
Dec 23, 2015 0.0130 0.0190 0.0130 0.0168 3,868,409 +0.00(+37.70%)
Dec 22, 2015 0.0130 0.0130 0.0120 0.0122 142,707 -0.00(-12.86%)
Dec 21, 2015 0.0136 0.0190 0.0136 0.0140 1,754,688 -0.00(-7.28%)
Dec 18, 2015 0.0299 0.0299 0.0145 0.0151 1,374,621 -0.01(-49.50%)
Dec 17, 2015 0.0339 0.0339 0.0267 0.0299 644,660 -0.00(-6.85%)
Dec 16, 2015 0.0391 0.0400 0.0303 0.0321 999,184 -0.01(-25.52%)
Dec 15, 2015 0.0360 0.0432 0.0350 0.0431 405,638 +0.00(+10.51%)
Dec 14, 2015 0.0470 0.0550 0.0390 0.0390 647,985 -0.01(-27.78%)
Dec 11, 2015 0.0500 0.0600 0.0400 0.0540 1,505,936 +0.01(+12.97%)
Dec 10, 2015 0.0510 0.0600 0.0420 0.0478 986,522 -0.01(-18.43%)
Dec 09, 2015 0.1000 0.1000 0.0490 0.0586 1,195,559 -0.04(-40.69%)
Dec 08, 2015 0.1016 0.1140 0.0882 0.0988 841,444 -0.01(-4.82%)
Dec 07, 2015 0.0980 0.1090 0.0930 0.1038 966,864 +0.00(+3.90%)
Dec 04, 2015 0.1030 0.1160 0.0860 0.0999 1,289,333 +0.00(+0.91%)
Dec 03, 2015 0.0900 0.1330 0.0810 0.0990 5,705,989 +0.03(+39.44%)
Dec 02, 2015 0.0780 0.0870 0.0700 0.0710 99,664 -0.01(-8.39%)
Dec 01, 2015 0.0900 0.0900 0.0600 0.0775 121,347 -0.01(-10.92%)
Nov 30, 2015 0.0950 0.0950 0.0800 0.0870 46,419 -0.01(-8.42%)
Nov 27, 2015 0.0950 0.0950 0.0800 0.0950 14,207 +0.00(+0.00%)
Nov 25, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 24, 2015 0.0900 0.0990 0.0800 0.0900 143,504 +0.01(+12.50%)
Nov 23, 2015 0.0800 0.0800 1,220,983 +0.01(+6.67%)
Nov 20, 2015 0.1600 0.1794 0.0667 0.0750 478,866 -0.09(-54.55%)
Nov 19, 2015 0.2100 0.2400 0.1500 0.1650 152,055 -0.07(-31.25%)
Nov 18, 2015 0.2500 0.2500 0.2140 0.2400 97,596 -0.01(-2.44%)
Nov 17, 2015 0.2700 0.2700 0.2460 0.2460 84,372 -0.02(-8.89%)
Nov 16, 2015 0.2825 0.2850 0.2480 0.2700 561,834 +0.00(+0.00%)
Nov 13, 2015 0.2650 0.2950 0.2600 0.2700 357,619 +0.02(+7.96%)
Nov 12, 2015 0.2950 0.2950 0.2500 0.2501 216,401 -0.04(-13.46%)
Nov 11, 2015 0.3350 0.3500 0.2600 0.2890 372,580 -0.05(-13.73%)
Nov 10, 2015 0.3500 0.3680 0.3182 0.3350 249,867 +0.00(+0.00%)
Nov 09, 2015 0.3380 0.3980 0.3125 0.3350 257,798 +0.02(+4.69%)
Nov 06, 2015 0.3190 0.3380 0.2750 0.3200 176,533 +0.02(+6.67%)
Nov 05, 2015 0.2500 0.3380 0.2500 0.3000 76,031 +0.10(+49.93%)
Nov 04, 2015 0.2900 0.2900 0.2001 0.2001 8,710 -0.09(-31.00%)
Nov 03, 2015 0.2700 0.3100 0.2500 0.2900 20,824 +0.01(+3.20%)
Nov 02, 2015 0.2600 0.2900 0.2600 0.2810 41,806 +0.02(+8.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.