ResourceTec Corporation (RREE)
OTCMKTS · Delayed Price · Currency is USD
0.4272
+0.2772 (184.82%)
At close: Aug 1, 2025
ResourceTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.20 | 0.49 | 0.20 | 0.43 | 0.43 | 184.80% | 5,140 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,123 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -9.09% | 5,432 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -17.46% | 7,033 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.05% | 3,444 |
| Jul 18, 2025 | 0.07 | 0.20 | 0.07 | 0.20 | 0.20 | - | 7,596 |
| Jul 16, 2025 | 0.08 | 0.20 | 0.08 | 0.20 | 0.20 | 95.12% | 370 |
| Jul 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 46.43% | 2,314 |
| Jul 9, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 301 |
| Jun 24, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -66.67% | 6,450 |
| Jun 17, 2025 | 0.22 | 0.22 | 0.15 | 0.21 | 0.21 | -4.55% | 9,725 |
| Jun 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.37% | 1,230 |
| Jun 13, 2025 | 0.23 | 0.24 | 0.05 | 0.20 | 0.20 | -9.74% | 13,350 |
| Jun 12, 2025 | 0.08 | 0.22 | 0.07 | 0.22 | 0.22 | 181.12% | 19,214 |
| Jun 11, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | -73.33% | 11,745 |
| Jun 10, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | - | 36,722 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -11.76% | 20 |
| Jun 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 100 |
| Jun 3, 2025 | 0.40 | 0.40 | 0.34 | 0.34 | 0.34 | 30.77% | 360 |
| May 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 16 |
| May 29, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -35.00% | 82 |
| May 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 450 |
| May 22, 2025 | 0.20 | 0.40 | 0.20 | 0.40 | 0.40 | 33.33% | 1,035 |
| May 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| May 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 226 |
| May 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20 |
| May 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 350 |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1 |
| May 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 812 |
| Apr 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -25.00% | 2,187 |
| Apr 29, 2025 | 0.25 | 0.40 | 0.25 | 0.40 | 0.40 | 33.33% | 380 |
| Apr 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10 |
| Apr 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20 |
| Apr 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -25.00% | 6,262 |
| Apr 22, 2025 | 0.40 | 0.40 | 0.30 | 0.40 | 0.40 | 33.33% | 1,120 |
| Apr 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,236 |
| Apr 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 23,560 |
| Apr 16, 2025 | 0.30 | 0.40 | 0.25 | 0.30 | 0.30 | 20.00% | 54,832 |
| Apr 15, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | - | 4,260 |
| Apr 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 100 |
| Apr 10, 2025 | 0.20 | 0.30 | 0.15 | 0.30 | 0.30 | 50.00% | 15,530 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 62 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.20 | 0.25 | 0.25 | - | 3,700 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | 25.00% | 572 |
| Mar 28, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | - | 6,780 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | - |
| Mar 26, 2025 | 0.30 | 0.40 | 0.20 | 0.25 | 0.25 | -37.50% | 71,004 |
| Mar 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -20.00% | 1 |
| Mar 24, 2025 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | - | 172 |
| Mar 21, 2025 | 0.40 | 0.50 | 0.35 | 0.50 | 0.50 | - | 56,129 |