Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recruiter.com Group Inc (OP: RCRT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2019 0.0394 0.0394 0.0394 0 +0.01(+40.71%)
Jul 30, 2019 0.0398 0.0398 0.0280 0.0280 84,267 -0.01(-30.00%)
Jul 29, 2019 0.0500 0.0500 0.0350 0.0400 112,040 -0.01(-18.20%)
Jul 26, 2019 0.0465 0.0489 0.0405 0.0489 45,300 +0.01(+13.72%)
Jul 25, 2019 0.0345 0.0440 0.0345 0.0430 6,600 +0.01(+28.36%)
Jul 24, 2019 0.0410 0.0410 0.0335 0.0335 96,900 -0.01(-27.80%)
Jul 23, 2019 0.0400 0.0489 0.0400 0.0464 505,000 +0.01(+16.00%)
Jul 22, 2019 0.0550 0.0550 0.0400 0.0400 818,901 -0.01(-19.84%)
Jul 19, 2019 0.0500 0.0639 0.0480 0.0499 340,300 -0.00(-0.20%)
Jul 18, 2019 0.0549 0.0549 0.0401 0.0500 72,600 -0.00(-8.93%)
Jul 17, 2019 0.0501 0.0549 0.0500 0.0549 131,634 -0.00(-0.18%)
Jul 16, 2019 0.0630 0.0630 0.0500 0.0550 220,999 -0.01(-15.38%)
Jul 15, 2019 0.0653 0.0690 0.0580 0.0650 116,700 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0660 0.0500 0.0650 365,000 +0.02(+32.65%)
Jul 11, 2019 0.0490 0.0490 0.0490 0.0490 5,500 +0.00(+0.00%)
Jul 10, 2019 0.0480 0.0490 0.0480 0.0490 12,500 -0.02(-25.76%)
Jul 05, 2019 0.0660 0.0660 0.0660 0 -0.00(-1.49%)
Jul 03, 2019 0.0330 0.0670 0.0330 0.0670 12,900 +0.02(+34.00%)
Jul 01, 2019 0.0500 0.0500 0.0500 0 +0.00(+8.70%)
Jun 28, 2019 0.0540 0.0540 0.0320 0.0460 297,900 -0.01(-20.69%)
Jun 27, 2019 0.0600 0.0600 0.0580 0.0580 5,650 -0.00(-3.33%)
Jun 26, 2019 0.0490 0.0600 0.0340 0.0600 3,900 -0.01(-13.04%)
Jun 25, 2019 0.0690 0.0690 0.0555 0.0690 11,500 +0.01(+18.97%)
Jun 24, 2019 0.0420 0.0580 0.0420 0.0580 26,200 +0.01(+16.00%)
Jun 21, 2019 0.0620 0.0620 0.0410 0.0500 110,400 -0.01(-19.35%)
Jun 20, 2019 0.0350 0.0620 0.0350 0.0620 51,272 +0.02(+55.00%)
Jun 19, 2019 0.0351 0.0425 0.0350 0.0400 47,157 -0.01(-19.68%)
Jun 18, 2019 0.0499 0.0499 0.0498 0.0498 2,600 +0.01(+42.29%)
Jun 17, 2019 0.0489 0.0489 0.0350 0.0350 32,500 -0.01(-29.86%)
Jun 14, 2019 0.0499 0.0499 0.0499 0.0499 10,000 +0.01(+19.38%)
Jun 13, 2019 0.0320 0.0418 0.0320 0.0418 114,249 -0.01(-17.88%)
Jun 12, 2019 0.0415 0.0509 0.0415 0.0509 10,000 +0.01(+27.25%)
Jun 11, 2019 0.0400 0.0534 0.0400 0.0400 314,200 -0.01(-16.49%)
Jun 10, 2019 0.0460 0.0480 0.0460 0.0479 95,491 -0.00(-2.24%)
Jun 07, 2019 0.0530 0.0530 0.0450 0.0490 100,200 +0.00(+8.89%)
Jun 06, 2019 0.0500 0.0500 0.0405 0.0450 307,200 -0.01(-23.73%)
Jun 05, 2019 0.0550 0.0590 0.0299 0.0590 448,836 +0.01(+18.00%)
Jun 04, 2019 0.0540 0.0540 0.0430 0.0500 424,683 -0.01(-16.67%)
Jun 03, 2019 0.0730 0.0769 0.0600 0.0600 536,376 -0.02(-25.00%)
May 31, 2019 0.0950 0.1000 0.0730 0.0800 375,700 -0.01(-15.79%)
May 30, 2019 0.1051 0.1100 0.0900 0.0950 231,155 -0.01(-5.19%)
May 29, 2019 0.1200 0.1250 0.1000 0.1002 196,026 -0.02(-16.50%)
May 28, 2019 0.1200 0.1340 0.1100 0.1200 815,691 +0.01(+5.26%)
May 24, 2019 0.1170 0.1200 0.1000 0.1140 429,900 +0.01(+14.00%)
May 23, 2019 0.0799 0.1150 0.0799 0.1000 339,726 +0.03(+40.85%)
May 22, 2019 0.0874 0.0890 0.0670 0.0710 506,367 -0.02(-18.76%)
May 21, 2019 0.0998 0.1200 0.0760 0.0874 705,754 -0.00(-2.89%)
May 20, 2019 0.0680 0.0900 0.0640 0.0900 484,346 +0.01(+12.50%)
May 17, 2019 0.0846 0.0846 0.0660 0.0800 512,600 -0.01(-5.88%)
May 16, 2019 0.1000 0.1000 0.0700 0.0850 383,560 +0.01(+21.43%)
May 15, 2019 0.0840 0.0840 0.0600 0.0700 278,015 -0.00(-6.67%)
May 14, 2019 0.0700 0.0840 0.0690 0.0750 109,484 +0.01(+25.00%)
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.