OTC Markets EXMKT - Delayed Quote USD

R-Three Technologies, Inc. (RRRT)

0.0008
0.0000
(0.00%)
At close: May 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20250.00080.00080.00080.00080.0008-
May 13, 20250.00080.00080.00080.00080.0008-
May 12, 20250.00080.00080.00080.00080.0008-
May 9, 20250.00080.00080.00080.00080.0008-
May 8, 20250.00080.00080.00080.00080.0008-
May 7, 20250.00080.00080.00080.00080.0008-
May 6, 20250.00080.00080.00080.00080.0008-
May 5, 20250.00080.00080.00080.00080.0008-
May 2, 20250.00080.00080.00080.00080.0008-
May 1, 20250.00080.00080.00080.00080.0008-
Apr 30, 20250.00080.00080.00080.00080.0008-
Apr 29, 20250.00080.00080.00080.00080.0008-
Apr 28, 20250.00080.00080.00080.00080.0008-
Apr 25, 20250.00080.00080.00080.00080.0008-
Apr 24, 20250.00080.00080.00080.00080.0008-
Apr 23, 20250.00080.00080.00080.00080.0008-
Apr 22, 20250.00080.00080.00080.00080.0008-
Apr 21, 20250.00080.00080.00080.00080.0008-
Apr 17, 20250.00080.00080.00080.00080.0008-
Apr 16, 20250.00080.00080.00080.00080.0008-
Apr 15, 20250.00080.00080.00080.00080.0008-
Apr 14, 20250.00080.00080.00080.00080.0008-
Apr 11, 20250.00100.00100.00080.00080.000863,000
Apr 10, 20250.00050.00120.00050.00110.00111,376,500
Apr 9, 20250.00140.00150.00120.00120.0012198,990
Apr 8, 20250.00750.00750.00290.00290.0029600,000
Apr 7, 20250.00750.00750.00750.00750.0075-
Apr 4, 20250.00750.00750.00750.00750.007530,000
Apr 3, 20250.00800.00800.00800.00800.0080-
Apr 2, 20250.00500.00800.00500.00800.0080111,200
Apr 1, 20250.00840.00840.00840.00840.0084-
Mar 31, 20250.00840.00840.00840.00840.0084200
Mar 28, 20250.00600.00600.00600.00600.0060-
Mar 27, 20250.00600.00600.00600.00600.0060-
Mar 26, 20250.00600.00600.00600.00600.0060-
Mar 25, 20250.00600.00600.00600.00600.00601,000
Mar 24, 20250.00500.00500.00500.00500.0050-
Mar 21, 20250.00500.00500.00500.00500.0050-
Mar 20, 20250.00500.00500.00500.00500.0050-
Mar 19, 20250.00500.00500.00500.00500.00507,974
Mar 18, 20250.00610.00610.00610.00610.0061-
Mar 17, 20250.00610.00610.00610.00610.0061-
Mar 14, 20250.00610.00610.00610.00610.0061-
Mar 13, 20250.00610.00610.00610.00610.0061-
Mar 12, 20250.00610.00610.00610.00610.0061-
Mar 11, 20250.00610.00610.00610.00610.0061-
Mar 10, 20250.00610.00610.00610.00610.0061-
Mar 7, 20250.00610.00610.00610.00610.0061-
Mar 6, 20250.00610.00610.00610.00610.0061-
Mar 5, 20250.00610.00610.00610.00610.0061-
Mar 4, 20250.00610.00610.00610.00610.0061-
Mar 3, 20250.00610.00610.00610.00610.006115,000
Feb 28, 20250.00950.00950.00950.00950.0095-
Feb 27, 20250.00950.00950.00950.00950.0095-
Feb 26, 20250.00950.00950.00950.00950.0095-
Feb 25, 20250.00950.00950.00950.00950.0095-
Feb 24, 20250.00950.00950.00950.00950.0095-
Feb 21, 20250.00950.00950.00950.00950.0095-
Feb 20, 20250.00950.00950.00950.00950.0095-
Feb 19, 20250.00950.00950.00950.00950.0095-
Feb 18, 20250.00950.00950.00950.00950.0095-
Feb 14, 20250.00950.00950.00950.00950.0095-
Feb 13, 20250.00950.00950.00950.00950.0095-
Feb 12, 20250.00950.00950.00950.00950.0095-
Feb 11, 20250.00950.00950.00950.00950.0095-
Feb 10, 20250.00500.00950.00500.00950.00952,210
Feb 7, 20250.00650.00930.00650.00930.00938,350
Feb 6, 20250.00910.00910.00910.00910.0091-
Feb 5, 20250.00910.00910.00910.00910.0091-
Feb 4, 20250.00320.00910.00320.00910.009110,500
Feb 3, 20250.00710.00710.00710.00710.00716,300
Jan 31, 20250.00530.00530.00530.00530.0053-
Jan 30, 20250.00530.00530.00530.00530.00533,000
Jan 29, 20250.00290.00290.00290.00290.0029-
Jan 28, 20250.00290.00290.00290.00290.0029-
Jan 27, 20250.00290.00290.00290.00290.0029-
Jan 24, 20250.00290.00290.00290.00290.0029-
Jan 23, 20250.00290.00290.00290.00290.0029-
Jan 22, 20250.00290.00290.00290.00290.0029-
Jan 21, 20250.00290.00290.00290.00290.0029-
Jan 17, 20250.00420.00420.00290.00290.0029160,486
Jan 16, 20250.00330.00330.00330.00330.0033-
Jan 15, 20250.00330.00330.00330.00330.0033-
Jan 14, 20250.00330.00330.00330.00330.0033-
Jan 13, 20250.00330.00330.00330.00330.0033-
Jan 10, 20250.00330.00330.00330.00330.0033-
Jan 8, 20250.00330.00330.00330.00330.0033-
Jan 7, 20250.00330.00330.00330.00330.0033-
Jan 6, 20250.00330.00330.00330.00330.0033-
Jan 3, 20250.00330.00330.00330.00330.00331,000
Jan 2, 20250.00460.00460.00460.00460.0046-
Dec 31, 20240.00460.00900.00460.00460.004625,000
Dec 30, 20240.00900.00900.00570.00570.005711,684
Dec 27, 20240.00570.00570.00570.00570.00576,000
Dec 26, 20240.00400.00400.00400.00400.0040-
Dec 24, 20240.00310.00800.00310.00400.004025,000
Dec 23, 20240.00500.00500.00500.00500.0050-
Dec 20, 20240.00500.00500.00500.00500.0050-
Dec 19, 20240.00500.00500.00500.00500.0050-
Dec 18, 20240.00500.00500.00500.00500.0050-
Dec 17, 20240.00500.00500.00500.00500.0050-
Dec 16, 20240.00680.00680.00500.00500.005025,086
Dec 13, 20240.00600.00600.00600.00600.0060-
Dec 12, 20240.00600.00600.00600.00600.0060-
Dec 11, 20240.00600.00600.00600.00600.0060-
Dec 10, 20240.00600.00600.00600.00600.0060-
Dec 9, 20240.00600.00600.00600.00600.0060-
Dec 6, 20240.00600.00600.00600.00600.0060-
Dec 5, 20240.00600.00600.00600.00600.0060550
Dec 4, 20240.00600.00600.00600.00600.0060-
Dec 3, 20240.00600.00600.00600.00600.0060-
Dec 2, 20240.00600.00600.00600.00600.0060-
Nov 29, 20240.00600.00600.00600.00600.0060-
Nov 27, 20240.00600.00600.00600.00600.0060-
Nov 26, 20240.00600.00600.00600.00600.0060-
Nov 25, 20240.00600.00600.00600.00600.0060-
Nov 22, 20240.00600.00600.00600.00600.0060-
Nov 21, 20240.00600.00600.00600.00600.0060-
Nov 20, 20240.00600.00600.00600.00600.0060-
Nov 19, 20240.00600.00600.00600.00600.0060200
Nov 18, 20240.00700.00740.00600.00700.007082,885
Nov 15, 20240.00270.00400.00270.00400.00405,100
Nov 14, 20240.00620.00620.00620.00620.0062-
Nov 13, 20240.00620.00620.00620.00620.0062-
Nov 12, 20240.00650.00650.00560.00620.006285,300
Nov 11, 20240.00650.00650.00610.00610.00616,000
Nov 8, 20240.00620.00620.00620.00620.0062370,000
Nov 7, 20240.00750.00750.00720.00720.007256,666
Nov 6, 20240.00770.00770.00770.00770.0077-
Nov 5, 20240.00770.00770.00770.00770.0077-
Nov 4, 20240.00770.00770.00770.00770.0077-
Nov 1, 20240.00770.00770.00770.00770.0077-
Oct 31, 20240.00770.00770.00770.00770.0077-
Oct 30, 20240.00770.00770.00770.00770.0077-
Oct 29, 20240.00770.00770.00770.00770.0077-
Oct 28, 20240.00770.00770.00770.00770.0077-
Oct 25, 20240.00770.00770.00770.00770.0077-
Oct 24, 20240.00770.00770.00770.00770.0077-
Oct 23, 20240.00770.00770.00770.00770.0077-
Oct 22, 20240.00770.00770.00770.00770.0077-
Oct 21, 20240.00770.00770.00770.00770.0077-
Oct 18, 20240.00770.00770.00770.00770.0077-
Oct 17, 20240.00770.00770.00770.00770.0077-
Oct 16, 20240.00770.00770.00770.00770.0077-
Oct 15, 20240.00770.00770.00770.00770.0077-
Oct 14, 20240.00770.00770.00770.00770.0077-
Oct 11, 20240.00610.00770.00610.00770.00778,723
Oct 10, 20240.00800.00800.00620.00800.0080112,900
Oct 9, 20240.01020.01020.01020.01020.0102-
Oct 8, 20240.01020.01020.01020.01020.0102-
Oct 7, 20240.01020.01020.01020.01020.0102-
Oct 4, 20240.01020.01020.01020.01020.0102-
Oct 3, 20240.01020.01020.01020.01020.0102-
Oct 2, 20240.01020.01020.01020.01020.0102-
Oct 1, 20240.01020.01020.01020.01020.0102-
Sep 30, 20240.01020.01020.01020.01020.0102-
Sep 27, 20240.01000.01020.01000.01020.010229,160
Sep 26, 20240.01100.01100.01100.01100.0110-
Sep 25, 20240.01100.01100.01100.01100.0110-
Sep 24, 20240.01100.01100.01100.01100.0110-
Sep 23, 20240.01110.01110.01100.01100.011011,000
Sep 20, 20240.01210.01210.01210.01210.0121-
Sep 19, 20240.01100.01210.01100.01210.012119,999
Sep 18, 20240.01190.01400.01100.01400.014053,986
Sep 17, 20240.01270.01270.01270.01270.0127-
Sep 16, 20240.01270.01270.01270.01270.0127-
Sep 13, 20240.01270.01270.01270.01270.0127-
Sep 12, 20240.01270.01270.01270.01270.0127-
Sep 11, 20240.01270.01270.01270.01270.0127200
Sep 10, 20240.01000.01000.01000.01000.0100-
Sep 9, 20240.01000.01000.01000.01000.0100-
Sep 6, 20240.01000.01000.01000.01000.01005,000
Sep 5, 20240.01000.01550.01000.01550.01559,342
Sep 4, 20240.01750.01750.01750.01750.0175-
Sep 3, 20240.01750.01750.01750.01750.017525,000
Aug 30, 20240.01750.01750.01750.01750.0175-
Aug 29, 20240.01750.01750.01750.01750.01755,000
Aug 28, 20240.01050.01750.01050.01750.017510,000
Aug 27, 20240.01800.01800.01800.01800.0180-
Aug 26, 20240.01000.01800.01000.01800.018010,100
Aug 23, 20240.01400.01400.01400.01400.0140-
Aug 22, 20240.01400.01400.01400.01400.0140-
Aug 21, 20240.01400.01400.01400.01400.0140-
Aug 20, 20240.01400.01400.01400.01400.0140-
Aug 19, 20240.01400.01400.01400.01400.0140-
Aug 16, 20240.01400.01400.01400.01400.0140-
Aug 15, 20240.01400.01400.01400.01400.0140-
Aug 14, 20240.01400.01400.01400.01400.0140-
Aug 13, 20240.01400.01400.01400.01400.0140-
Aug 12, 20240.01400.01400.01400.01400.0140-
Aug 9, 20240.01400.01400.01400.01400.0140-
Aug 8, 20240.01400.01400.01400.01400.0140-
Aug 7, 20240.01400.01400.01400.01400.0140-
Aug 6, 20240.01400.01400.01400.01400.0140-
Aug 5, 20240.01400.01400.01400.01400.0140-
Aug 2, 20240.01400.01400.01400.01400.0140-
Aug 1, 20240.01400.01400.01400.01400.0140-
Jul 31, 20240.01400.01400.01400.01400.0140-
Jul 30, 20240.01000.01470.01000.01400.014024,423
Jul 29, 20240.01000.01000.01000.01000.0100-
Jul 26, 20240.01000.01370.01000.01000.01008,500
Jul 25, 20240.01000.01000.01000.01000.0100135
Jul 24, 20240.01000.01000.01000.01000.0100-
Jul 23, 20240.01000.01000.01000.01000.0100-
Jul 22, 20240.01000.01000.01000.01000.0100-
Jul 19, 20240.01000.01000.01000.01000.0100-
Jul 18, 20240.01000.01000.01000.01000.010010,000
Jul 17, 20240.00900.01000.00900.01000.010014,000
Jul 16, 20240.01280.01280.01280.01280.01285,000
Jul 15, 20240.01470.01500.00670.01500.015071,412
Jul 12, 20240.02400.02400.02400.02400.02405,000
Jul 11, 20240.01250.01250.01250.01250.0125-
Jul 10, 20240.01250.01250.01250.01250.0125-
Jul 9, 20240.00950.01250.00950.01250.0125118,588
Jul 8, 20240.00470.00470.00470.00470.0047-
Jul 5, 20240.00470.00470.00470.00470.0047-
Jul 3, 20240.00470.00470.00470.00470.0047-
Jul 2, 20240.00470.00470.00470.00470.0047-
Jul 1, 20240.00470.00470.00470.00470.0047-
Jun 28, 20240.00470.00470.00470.00470.0047-
Jun 27, 20240.00470.00470.00470.00470.0047-
Jun 26, 20240.00470.00470.00470.00470.0047-
Jun 25, 20240.00470.00470.00470.00470.0047-
Jun 24, 20240.00460.02400.00460.00470.004711,841
Jun 21, 20240.00750.00750.00750.00750.0075-
Jun 20, 20240.00750.00750.00750.00750.0075-
Jun 18, 20240.00750.00750.00750.00750.0075-
Jun 17, 20240.00750.00750.00750.00750.0075-
Jun 14, 20240.00750.00750.00750.00750.0075-
Jun 13, 20240.00750.00750.00750.00750.0075100
Jun 12, 20240.00750.00750.00750.00750.0075-
Jun 11, 20240.00750.00750.00750.00750.0075-
Jun 10, 20240.00750.00750.00750.00750.0075-
Jun 7, 20240.00750.00750.00750.00750.0075-
Jun 6, 20240.00750.00750.00750.00750.0075-
Jun 5, 20240.00750.00750.00750.00750.0075-
Jun 4, 20240.00750.00750.00750.00750.0075-
Jun 3, 20240.00750.00750.00750.00750.0075-
May 31, 20240.00750.00750.00750.00750.0075-
May 30, 20240.00750.00750.00750.00750.0075-
May 29, 20240.00750.00750.00750.00750.0075-
May 28, 20240.00750.00750.00750.00750.0075-
May 24, 20240.00750.00750.00750.00750.007523,532
May 23, 20240.01280.01280.01280.01280.0128-
May 22, 20240.01280.01280.01280.01280.0128-
May 21, 20240.01280.01280.01280.01280.0128-
May 20, 20240.01280.01280.01280.01280.0128-
May 17, 20240.01100.01460.01100.01280.012817,500
May 16, 20240.00750.00750.00750.00750.007510,000
May 15, 20240.00900.00900.00750.00750.007551,335