Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recruiter.com Group Inc (NQ: RCRT )

0.5703 -0.1497 (-20.79%)
Streaming Delayed Price Updated: 11:24 AM EST, Feb 8, 2023 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 (%)
Feb 07, 2023 0.7400 0.7424 0.6150 0.7200 1,257,067 -0.03(-3.99%)
Feb 06, 2023 0.6900 0.7764 0.6200 0.7499 3,451,814 +0.14(+23.02%)
Feb 03, 2023 0.5249 0.6700 0.5000 0.6096 1,715,580 +0.07(+12.89%)
Feb 02, 2023 0.6080 0.6499 0.5120 0.5400 2,196,254 -0.11(-16.92%)
Feb 01, 2023 0.5000 1.180 0.4999 0.6500 13,780,495 +0.16(+32.71%)
Jan 31, 2023 0.4600 0.4997 0.4540 0.4898 20,849 +0.03(+6.48%)
Jan 30, 2023 0.5188 0.5188 0.4199 0.4600 28,114 -0.03(-6.06%)
Jan 27, 2023 0.5001 0.5200 0.4699 0.4897 22,186 +0.01(+2.02%)
Jan 26, 2023 0.4966 0.5880 0.4699 0.4800 31,918 +0.01(+1.54%)
Jan 25, 2023 0.4728 0.4950 0.4500 0.4727 8,246 -0.03(-5.40%)
Jan 24, 2023 0.5116 0.5116 0.4799 0.4997 30,439 +0.02(+4.10%)
Jan 23, 2023 0.5500 0.5500 0.4675 0.4800 52,093 -0.06(-11.72%)
Jan 20, 2023 0.5285 0.5488 0.5000 0.5437 41,452 +0.00(+0.80%)
Jan 19, 2023 0.4989 0.5395 0.4502 0.5394 55,670 +0.05(+10.08%)
Jan 18, 2023 0.4599 0.4990 0.4301 0.4900 16,951 +0.04(+8.86%)
Jan 17, 2023 0.4520 0.4600 0.4330 0.4501 62,421 +0.01(+2.27%)
Jan 13, 2023 0.4012 0.4764 0.4011 0.4401 24,535 +0.00(+1.13%)
Jan 12, 2023 0.4409 0.4800 0.4301 0.4352 81,534 -0.06(-11.36%)
Jan 11, 2023 0.4924 0.4924 0.4102 0.4910 39,560 +0.04(+8.72%)
Jan 10, 2023 0.4749 0.4749 0.4484 0.4516 18,661 +0.03(+5.91%)
Jan 09, 2023 0.4631 0.4990 0.4160 0.4264 41,043 -0.02(-5.24%)
Jan 06, 2023 0.4700 0.4700 0.4180 0.4500 38,063 +0.00(+0.45%)
Jan 05, 2023 0.4500 0.4500 0.3780 0.4480 55,897 -0.00(-0.44%)
Jan 04, 2023 0.4468 0.4615 0.4221 0.4500 10,585 +0.00(+0.90%)
Jan 03, 2023 0.4042 0.4629 0.4042 0.4460 16,769 +0.03(+6.47%)
Dec 30, 2022 0.3428 0.4678 0.3428 0.4189 78,939 +0.06(+17.31%)
Dec 29, 2022 0.3599 0.3783 0.3469 0.3571 35,096 +0.05(+14.82%)
Dec 28, 2022 0.3129 0.3391 0.3100 0.3110 64,333 -0.00(-1.27%)
Dec 27, 2022 0.3487 0.3490 0.3149 0.3150 55,876 -0.01(-1.56%)
Dec 23, 2022 0.3693 0.3693 0.3200 0.3200 25,504 -0.05(-13.98%)
Dec 22, 2022 0.4150 0.4150 0.3699 0.3720 20,489 -0.04(-9.27%)
Dec 21, 2022 0.4200 0.4400 0.4100 0.4100 23,254 -0.02(-4.76%)
Dec 20, 2022 0.3600 0.4305 0.3600 0.4305 301,187 -0.01(-1.91%)
Dec 19, 2022 0.3815 0.4389 0.3695 0.4389 27,280 +0.06(+16.48%)
Dec 16, 2022 0.3750 0.4500 0.3690 0.3768 60,651 +0.00(+0.51%)
Dec 15, 2022 0.3770 0.3800 0.3450 0.3749 43,449 -0.01(-1.34%)
Dec 14, 2022 0.3949 0.4030 0.3100 0.3800 73,133 -0.01(-2.59%)
Dec 13, 2022 0.4128 0.4400 0.3700 0.3901 73,168 +0.00(+0.03%)
Dec 12, 2022 0.3900 0.4400 0.3800 0.3900 42,346 +0.00(+0.00%)
Dec 09, 2022 0.4051 0.4197 0.3900 0.3900 98,681 -0.02(-4.65%)
Dec 08, 2022 0.4700 0.5330 0.3970 0.4090 225,738 +0.01(+1.49%)
Dec 07, 2022 0.4703 0.5100 0.3951 0.4030 60,595 -0.01(-1.71%)
Dec 06, 2022 0.4700 0.5200 0.4100 0.4100 26,744 -0.06(-11.94%)
Dec 05, 2022 0.4865 0.5159 0.4601 0.4656 29,332 -0.05(-9.75%)
Dec 02, 2022 0.5400 0.5999 0.5000 0.5159 71,181 -0.01(-2.70%)
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.