OTC Markets OTCPK - Delayed Quote USD

R-Three Technologies, Inc. (RRRT)

0.0077

0.0000

(0.00%)

At close: October 16 at 4:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 16, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Oct 15, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Oct 14, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Oct 11, 2024	0.0061	0.0077	0.0061	0.0077	0.0077	8,723
Oct 10, 2024	0.0080	0.0080	0.0062	0.0080	0.0080	112,900
Oct 9, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Oct 8, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Oct 7, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Oct 4, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Oct 3, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Oct 2, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Oct 1, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Sep 30, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Sep 27, 2024	0.0100	0.0102	0.0100	0.0102	0.0102	29,160
Sep 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 23, 2024	0.0111	0.0111	0.0110	0.0110	0.0110	11,000
Sep 20, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Sep 19, 2024	0.0110	0.0121	0.0110	0.0121	0.0121	19,999
Sep 18, 2024	0.0119	0.0140	0.0110	0.0140	0.0140	53,986
Sep 17, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Sep 16, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Sep 13, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Sep 12, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	-
Sep 11, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	200
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Sep 5, 2024	0.0100	0.0155	0.0100	0.0155	0.0155	9,342
Sep 4, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Sep 3, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	25,000
Aug 30, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Aug 29, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	5,000
Aug 28, 2024	0.0105	0.0175	0.0105	0.0175	0.0175	10,000
Aug 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 26, 2024	0.0100	0.0180	0.0100	0.0180	0.0180	10,100
Aug 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 14, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 9, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 8, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 7, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 6, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 5, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 2, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 31, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 30, 2024	0.0100	0.0147	0.0100	0.0140	0.0140	24,423
Jul 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 26, 2024	0.0100	0.0137	0.0100	0.0100	0.0100	8,500
Jul 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	135
Jul 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Jul 17, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	14,000
Jul 16, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	5,000
Jul 15, 2024	0.0147	0.0150	0.0067	0.0150	0.0150	71,412
Jul 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	5,000
Jul 11, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jul 10, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jul 9, 2024	0.0095	0.0125	0.0095	0.0125	0.0125	118,588
Jul 8, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jul 5, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jul 3, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jul 2, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jul 1, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jun 28, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jun 27, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jun 26, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jun 25, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jun 24, 2024	0.0046	0.0240	0.0046	0.0047	0.0047	11,841
Jun 21, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 20, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 18, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 17, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 14, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 13, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	100
Jun 12, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 11, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 10, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 7, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 6, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 5, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 4, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 3, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
May 31, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
May 30, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
May 29, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
May 28, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
May 24, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	23,532
May 23, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
May 22, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
May 21, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
May 20, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
May 17, 2024	0.0110	0.0146	0.0110	0.0128	0.0128	17,500
May 16, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	10,000
May 15, 2024	0.0090	0.0090	0.0075	0.0075	0.0075	51,335
May 14, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
May 13, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
May 10, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
May 9, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
May 8, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
May 7, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
May 6, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	5,000
May 3, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
May 2, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
May 1, 2024	0.0080	0.0146	0.0080	0.0146	0.0146	2,600
Apr 30, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Apr 29, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Apr 26, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Apr 25, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Apr 24, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Apr 23, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Apr 22, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Apr 19, 2024	0.0118	0.0148	0.0118	0.0148	0.0148	5,040
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Apr 15, 2024	0.0116	0.0116	0.0100	0.0100	0.0100	17,941
Apr 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	7,965
Apr 11, 2024	0.0107	0.0128	0.0100	0.0100	0.0100	25,000
Apr 10, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Apr 9, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Apr 8, 2024	0.0077	0.0234	0.0070	0.0128	0.0128	96,247
Apr 5, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Apr 4, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Apr 3, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	19,000
Apr 2, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Apr 1, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	777
Mar 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
Mar 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200
Mar 22, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Mar 21, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	749
Mar 20, 2024	0.0080	0.0094	0.0070	0.0075	0.0075	236,500
Mar 19, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Mar 18, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Mar 15, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Mar 14, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Mar 13, 2024	0.0129	0.0167	0.0125	0.0167	0.0167	13,277
Mar 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	18,000
Mar 11, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	80,500
Mar 8, 2024	0.0077	0.0077	0.0070	0.0070	0.0070	31,977
Mar 7, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 6, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 5, 2024	0.0070	0.0180	0.0070	0.0180	0.0180	1,500
Mar 4, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	101
Mar 1, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Feb 29, 2024	0.0060	0.0125	0.0060	0.0121	0.0121	303,117
Feb 28, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	10,000
Feb 27, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	21,500
Feb 26, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	950
Feb 23, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	60,000
Feb 22, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Feb 21, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Feb 20, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Feb 16, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Feb 15, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Feb 14, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Feb 13, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	11,000
Feb 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,750
Feb 9, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Feb 8, 2024	0.0130	0.0139	0.0044	0.0098	0.0098	1,330,940
Feb 7, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	19,300
Feb 6, 2024	0.0101	0.0140	0.0095	0.0125	0.0125	83,000
Feb 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Jan 31, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	18,002
Jan 30, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Jan 29, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Jan 26, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Jan 25, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Jan 24, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Jan 23, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	26,001
Jan 22, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Jan 19, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Jan 18, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	19,647
Jan 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	47,000
Jan 12, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 11, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 10, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 9, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 8, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 5, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 4, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 3, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 2, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	30,000
Dec 29, 2023	0.0094	0.0140	0.0070	0.0100	0.0100	80,462
Dec 28, 2023	0.0071	0.0071	0.0041	0.0068	0.0068	77,000
Dec 27, 2023	0.0120	0.0120	0.0066	0.0066	0.0066	60,000
Dec 26, 2023	0.0065	0.0065	0.0065	0.0065	0.0065	1,000
Dec 22, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,267
Dec 21, 2023	0.0138	0.0138	0.0138	0.0138	0.0138	-
Dec 20, 2023	0.0138	0.0138	0.0138	0.0138	0.0138	-
Dec 19, 2023	0.0138	0.0138	0.0138	0.0138	0.0138	-
Dec 18, 2023	0.0138	0.0138	0.0138	0.0138	0.0138	-
Dec 15, 2023	0.0138	0.0138	0.0138	0.0138	0.0138	-
Dec 14, 2023	0.0100	0.0138	0.0100	0.0138	0.0138	20,000
Dec 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 11, 2023	0.0065	0.0100	0.0065	0.0100	0.0100	69,500
Dec 8, 2023	0.0075	0.0092	0.0075	0.0075	0.0075	150,000
Dec 7, 2023	0.0092	0.0092	0.0092	0.0092	0.0092	45,000
Dec 6, 2023	0.0092	0.0092	0.0092	0.0092	0.0092	12,500
Dec 5, 2023	0.0092	0.0092	0.0092	0.0092	0.0092	-
Dec 4, 2023	0.0092	0.0092	0.0092	0.0092	0.0092	25,000
Dec 1, 2023	0.0104	0.0104	0.0092	0.0092	0.0092	40,000
Nov 30, 2023	0.0104	0.0104	0.0092	0.0092	0.0092	45,800
Nov 29, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	27,795
Nov 28, 2023	0.0237	0.0237	0.0237	0.0237	0.0237	-
Nov 27, 2023	0.0237	0.0237	0.0237	0.0237	0.0237	-
Nov 24, 2023	0.0237	0.0237	0.0237	0.0237	0.0237	-
Nov 22, 2023	0.0237	0.0237	0.0237	0.0237	0.0237	-
Nov 21, 2023	0.0237	0.0237	0.0237	0.0237	0.0237	-
Nov 20, 2023	0.0237	0.0237	0.0237	0.0237	0.0237	-
Nov 17, 2023	0.0237	0.0237	0.0237	0.0237	0.0237	-
Nov 16, 2023	0.0237	0.0237	0.0237	0.0237	0.0237	-
Nov 15, 2023	0.0123	0.0237	0.0123	0.0237	0.0237	16,300
Nov 14, 2023	0.0110	0.0124	0.0110	0.0124	0.0124	67,272
Nov 13, 2023	0.0096	0.0096	0.0096	0.0096	0.0096	-
Nov 10, 2023	0.0096	0.0096	0.0096	0.0096	0.0096	-
Nov 9, 2023	0.0096	0.0096	0.0096	0.0096	0.0096	-
Nov 8, 2023	0.0096	0.0096	0.0096	0.0096	0.0096	-
Nov 7, 2023	0.0096	0.0096	0.0096	0.0096	0.0096	-
Nov 6, 2023	0.0096	0.0096	0.0096	0.0096	0.0096	-
Nov 3, 2023	0.0096	0.0096	0.0096	0.0096	0.0096	-
Nov 2, 2023	0.0086	0.0096	0.0075	0.0096	0.0096	157,228
Nov 1, 2023	0.0084	0.0100	0.0084	0.0100	0.0100	60,000
Oct 31, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 30, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 27, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 26, 2023	0.0124	0.0124	0.0120	0.0120	0.0120	119,700
Oct 25, 2023	0.0124	0.0124	0.0124	0.0124	0.0124	90,300
Oct 24, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 23, 2023	0.0082	0.0158	0.0082	0.0110	0.0110	37,212
Oct 20, 2023	0.0124	0.0158	0.0110	0.0124	0.0124	59,725
Oct 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	19,845
Oct 17, 2023	0.0082	0.0082	0.0082	0.0082	0.0082	-

CVNZF Comvita Limited

0.6727

0.00%

PFODF Premier Foods plc

2.5000

0.00%

MOOOF Bettermoo(d) Food Corporation

1.1200

+10.89%

SWSSF Swiss Water Decaffeinated Coffee Inc.

2.6060

0.00%

STCB Starco Brands, Inc.

0.0870

+3.57%

MBH.AX Maggie Beer Holdings Limited

0.0790

+9.72%

FITSF Koios Beverage Corp.

0.1776

0.00%

SHV.AX Select Harvests Limited

4.0900

+1.74%

OLE.MC Deoleo, S.A.

0.2340

-0.43%

DTEAF DAVIDsTEA Inc.

0.2665

+21.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

R-Three Technologies, Inc. (RRRT)

Related Tickers