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

Recruiter.com Group Inc WT (NQ: RCRTW )

0.0078 +0.0026 (+50.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 2024 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 (%)
Sep 21, 2022 0.2400 0 +0.11(+84.62%)
Sep 20, 2022 0.1400 0.1500 0.1300 0.1300 750 -0.00(-0.08%)
Sep 19, 2022 0.1600 0.1600 0.1300 0.1301 58,639 -0.12(-47.96%)
Sep 16, 2022 0.2500 0.2500 0.2500 0.2500 100 +0.09(+56.25%)
Sep 15, 2022 0.1500 0.1600 0.1500 0.1600 14,364 -0.09(-36.00%)
Sep 12, 2022 0.2500 0 +0.00(+0.04%)
Sep 02, 2022 0.2499 0 +0.00(+0.36%)
Aug 30, 2022 0.2490 0 +0.05(+24.50%)
Aug 29, 2022 0.2000 0.2000 0.2000 0.2000 200 -0.05(-20.00%)
Aug 23, 2022 0.2500 0 +0.05(+25.00%)
Aug 22, 2022 0.2495 0.2495 0.1738 0.2000 1,530 -0.05(-20.00%)
Aug 19, 2022 0.2400 0.2500 0.2400 0.2500 781 -0.00(-0.36%)
Aug 17, 2022 0.2509 0 -0.02(-7.07%)
Aug 16, 2022 0.2800 0.2800 0.2700 0.2700 201 -0.04(-12.73%)
Aug 15, 2022 0.2432 0.3549 0.1725 0.3094 4,340 +0.04(+14.55%)
Aug 12, 2022 0.2499 0.3253 0.1614 0.2701 9,385 -0.01(-2.31%)
Aug 11, 2022 0.2625 0.3330 0.1647 0.2765 10,572 -0.01(-4.75%)
Aug 10, 2022 0.3008 0.3008 0.2903 0.2903 300 -0.01(-2.55%)
Aug 08, 2022 0.2979 0 -0.00(-0.73%)
Aug 05, 2022 0.3000 0.3001 0.3000 0.3001 200 +0.02(+7.14%)
Aug 04, 2022 0.2801 0.2801 0.2800 0.2801 300 -0.02(-8.07%)
Aug 03, 2022 0.2601 0.3047 0.2601 0.3047 300 +0.04(+13.31%)
Jul 27, 2022 0.2689 0 +0.01(+5.20%)
Jul 22, 2022 0.2556 0 +0.03(+13.10%)
Jul 21, 2022 0.2279 0.2279 0.2260 0.2260 282 +0.06(+32.94%)
Jul 20, 2022 0.1679 0.2558 0.1678 0.1700 3,844 +0.00(+0.59%)
Jul 19, 2022 0.1650 0.1750 0.1650 0.1690 2,572 -0.01(-5.53%)
Jul 18, 2022 0.1767 0.1789 0.1650 0.1789 6,090 -0.01(-4.84%)
Jul 15, 2022 0.1740 0.1949 0.1300 0.1880 12,691 +0.02(+10.59%)
Jul 14, 2022 0.1651 0.1797 0.1500 0.1700 6,762 -0.01(-5.56%)
Jul 13, 2022 0.1400 0.1800 0.1300 0.1800 1,100 -0.00(-1.69%)
Jul 12, 2022 0.1295 0.1865 0.1200 0.1831 4,200 -0.05(-23.03%)
Jul 11, 2022 0.1680 0.2380 0.0810 0.2379 10,585 +0.07(+38.56%)
Jul 08, 2022 0.1696 0.2013 0.0834 0.1717 45,400 +0.07(+62.75%)
Jul 07, 2022 0.1600 0.2760 0.1030 0.1055 75,168 -0.09(-47.22%)
Jul 06, 2022 0.1501 0.1999 0.1500 0.1999 3,250 -0.05(-20.04%)
Jul 05, 2022 0.3744 0.3744 0.2500 0.2500 18,921 -0.04(-13.19%)
Jul 01, 2022 0.1800 0.2880 0.1800 0.2880 3,489 +0.17(+140.00%)
Jun 30, 2022 0.1200 0.1200 0.1200 0.1200 400 -0.01(-7.69%)
Jun 27, 2022 0.1300 0 -0.02(-10.96%)
Jun 24, 2022 0.1460 0.1601 0.1460 0.1460 2,054 -0.00(-2.60%)
Jun 23, 2022 0.1200 0.1559 0.1100 0.1499 8,000 +0.02(+12.45%)
Jun 22, 2022 0.1333 0.1333 0.1333 0.1333 1,331 -0.02(-11.13%)
Jun 21, 2022 0.1690 0.1690 0.1500 0.1500 1,875 -0.03(-16.57%)
Jun 14, 2022 0.1798 0 +0.05(+37.36%)
Jun 10, 2022 0.1309 0 -0.04(-23.76%)
Jun 09, 2022 0.1672 0.1799 0.1501 0.1717 1,724 +0.00(+2.69%)
Jun 08, 2022 0.2145 0.2279 0.1501 0.1672 21,649 -0.01(-7.06%)
Jun 07, 2022 0.1345 0.2337 0.1345 0.1799 18,933 +0.03(+22.46%)
Jun 06, 2022 0.2200 0.2200 0.1445 0.1469 26,360 -0.06(-30.01%)
Jun 03, 2022 0.3045 0.3830 0.1985 0.2099 18,706 -0.10(-31.58%)
Jun 02, 2022 0.2890 0.3319 0.1620 0.3068 13,805 +0.07(+27.99%)
Jun 01, 2022 0.2970 0.2970 0.1987 0.2397 3,844 -0.09(-26.70%)
May 31, 2022 0.1838 0.3585 0.1633 0.3270 14,896 -0.00(-0.30%)
May 27, 2022 0.1919 0.3597 0.1458 0.3280 14,598 +0.01(+2.28%)
May 26, 2022 0.1530 0.3628 0.1365 0.3207 8,527 +0.05(+17.82%)
May 25, 2022 0.1440 0.3633 0.1440 0.2722 6,100 +0.05(+19.86%)
May 24, 2022 0.2271 0.2271 0.2271 0.2271 868 +0.06(+37.72%)
May 23, 2022 0.2150 0.2400 0.1603 0.1649 15,126 -0.19(-52.89%)
May 20, 2022 0.2200 0.3500 0.2200 0.3500 1,209 +0.02(+6.67%)
May 17, 2022 0.3281 0 +0.09(+39.14%)
May 10, 2022 0.2358 0 -0.06(-21.40%)
May 09, 2022 0.3100 0.3300 0.3000 0.3000 16,837 -0.01(-3.23%)
May 05, 2022 0.3100 0 -0.05(-13.89%)
Apr 27, 2022 0.3600 0 +0.00(+0.00%)
Apr 25, 2022 0.3600 0 -0.16(-30.77%)
Apr 20, 2022 0.5200 0 +0.07(+15.61%)
Apr 19, 2022 0.3602 0.4498 0.3602 0.4498 200 +0.09(+24.94%)
Apr 18, 2022 0.4100 0.4100 0.3600 0.3600 7,400 -0.04(-10.00%)
Apr 14, 2022 0.4000 0.4000 0.4000 0.4000 455 -0.01(-2.44%)
Apr 13, 2022 0.4100 0.4100 0.4100 0.4100 1,900 -0.10(-19.61%)
Apr 11, 2022 0.5100 0 +0.01(+2.00%)
Apr 08, 2022 0.4515 0.5000 0.4515 0.5000 300 +0.05(+10.86%)
Apr 07, 2022 0.5500 0.6150 0.4510 0.4510 58,610 -0.23(-33.66%)
Apr 06, 2022 0.5500 0.6799 0.5500 0.6798 23,035 +0.03(+4.58%)
Apr 04, 2022 0.6500 0 -0.20(-23.36%)
Apr 01, 2022 0.7800 0.8499 0.7725 0.8481 652 -0.05(-5.77%)
Mar 31, 2022 0.9000 0.9000 0.9000 0.9000 10,419 -0.02(-2.16%)
Mar 30, 2022 0.8000 0.9199 0.7200 0.9199 1,225 +0.01(+1.09%)
Mar 25, 2022 0.9100 0 +0.07(+8.32%)
Mar 24, 2022 0.8400 0.8401 0.8400 0.8401 400 +0.01(+1.20%)
Mar 23, 2022 0.8300 0.8301 0.8300 0.8301 800 +0.01(+0.86%)
Mar 21, 2022 0.8230 0 -0.04(-4.86%)
Mar 18, 2022 0.8200 0.8650 0.8200 0.8650 303 +0.06(+8.12%)
Mar 15, 2022 0.8000 0 -0.05(-5.88%)
Mar 14, 2022 0.7201 0.8500 0.6950 0.8500 2,906 -0.10(-10.53%)
Mar 11, 2022 0.7700 1.000 0.7500 0.9500 3,353 +0.08(+9.20%)
Mar 10, 2022 0.8700 0.8700 0.8700 0.8700 6,000 +0.02(+2.34%)
Mar 09, 2022 0.8000 0.8501 0.8000 0.8501 4,298 +0.08(+10.40%)
Mar 08, 2022 0.6900 0.7700 0.6400 0.7700 8,328 -0.08(-9.41%)
Mar 03, 2022 0.8500 86 +0.00(+0.00%)
Mar 02, 2022 0.8500 0.8950 0.8400 0.8500 9,000 +0.05(+6.25%)
Feb 28, 2022 0.8000 0 +0.00(+0.01%)
Feb 24, 2022 0.7999 0 -0.07(-8.06%)
Feb 23, 2022 0.7300 0.8700 0.7300 0.8700 4,277 -0.01(-1.07%)
Feb 22, 2022 0.7900 0.8794 0.7900 0.8794 6,918 +0.20(+29.32%)
Feb 18, 2022 0.6800 0 -0.02(-2.86%)
Feb 16, 2022 0.7000 0 +0.05(+7.69%)
Feb 14, 2022 0.6500 5 -0.09(-12.16%)
Feb 09, 2022 0.7400 0 +0.00(+0.00%)
Feb 08, 2022 0.6500 0.7401 0.6400 0.7400 4,500 +0.06(+9.63%)
Feb 03, 2022 0.6750 0 -0.01(-1.68%)
Feb 02, 2022 0.6500 0.6865 0.6500 0.6865 300 +0.01(+0.94%)
Jan 31, 2022 0.6801 0 -0.05(-6.84%)
Jan 28, 2022 0.7300 0.7400 0.7300 0.7300 300 -0.02(-2.67%)
Jan 27, 2022 0.7500 0.7500 0.7500 0.7500 100 +0.06(+8.70%)
Jan 24, 2022 0.6900 18 -0.06(-8.00%)
Jan 19, 2022 0.7500 0 -0.02(-2.61%)
Jan 18, 2022 0.7600 0.8818 0.7600 0.7701 22,143 -0.08(-9.40%)
Jan 13, 2022 0.8500 0 +0.05(+6.25%)
Jan 10, 2022 0.8000 9 -0.08(-9.09%)
Jan 06, 2022 0.8800 0.8800 0.8800 0 -0.01(-1.12%)
Jan 05, 2022 0.8000 0.8900 0.8000 0.8900 6,827 +0.02(+2.30%)
Jan 04, 2022 0.8700 0.9000 0.8156 0.8700 39,618 -0.03(-2.80%)
Jan 03, 2022 0.9500 0.9500 0.8951 0.8951 4,286 -0.09(-9.54%)
Dec 31, 2021 1.000 1.010 0.9000 0.9895 4,492 +0.19(+23.52%)
Dec 30, 2021 0.8011 0.8011 0.8011 0.8011 1,200 -0.30(-27.17%)
Dec 27, 2021 1.100 1.100 1.100 0 +0.10(+9.99%)
Dec 23, 2021 1.000 1.000 1.000 1.000 3,800 +0.05(+5.35%)
Dec 20, 2021 0.9493 0.9493 0.9493 0 +0.09(+10.41%)
Dec 17, 2021 0.9000 0.9000 0.8500 0.8598 18,846 -0.01(-1.17%)
Dec 16, 2021 0.9005 0.9450 0.8500 0.8700 11,376 -0.06(-6.08%)
Dec 15, 2021 0.9400 1.045 0.8700 0.9263 74,113 -0.03(-3.62%)
Dec 14, 2021 0.9601 0.9611 0.9601 0.9611 2,205 +0.00(+0.09%)
Dec 13, 2021 0.9602 0.9602 0.9602 0.9602 2,500 -0.06(-5.86%)
Dec 10, 2021 1.170 1.250 0.9600 1.020 144,338 +0.01(+0.99%)
Dec 09, 2021 1.200 1.225 0.9300 1.010 251,689 -0.08(-7.34%)
Dec 08, 2021 1.000 1.150 0.9900 1.090 39,748 -0.01(-0.91%)
Dec 07, 2021 1.110 1.150 0.9500 1.100 30,209 +0.15(+15.79%)
Dec 06, 2021 1.050 1.140 0.9128 0.9500 46,160 -0.10(-9.52%)
Dec 01, 2021 1.050 1.050 1.050 0 +0.05(+5.00%)
Nov 30, 2021 0.8665 1.012 0.8200 1.000 27,526 +0.09(+9.89%)
Nov 29, 2021 0.8100 1.040 0.8100 0.9100 18,800 -0.09(-9.00%)
Nov 26, 2021 0.8010 1.070 0.8010 1.000 12,801 -0.06(-5.66%)
Nov 24, 2021 0.8100 1.090 0.7202 1.060 45,944 +0.06(+6.01%)
Nov 23, 2021 1.100 1.100 0.8512 0.9999 22,202 -0.07(-6.11%)
Nov 22, 2021 1.050 1.130 0.9700 1.065 40,373 +0.06(+6.50%)
Nov 19, 2021 0.7500 1.050 0.6600 1.000 73,412 +0.06(+6.38%)
Nov 18, 2021 0.6200 0.9400 0.6200 0.9400 21,660 +0.04(+4.44%)
Nov 17, 2021 0.7600 0.9950 0.6400 0.9000 50,932 +0.14(+18.42%)
Nov 16, 2021 0.9000 0.9012 0.7600 0.7600 27,300 -0.08(-10.06%)
Nov 15, 2021 0.8200 0.8450 0.8200 0.8450 16,852 -0.02(-1.97%)
Nov 12, 2021 0.8601 0.9100 0.8601 0.8620 22,251 +0.04(+5.12%)
Nov 11, 2021 0.9800 0.9800 0.7700 0.8200 29,350 -0.02(-2.39%)
Nov 09, 2021 0.9600 0.9899 0.8200 0.8401 15,791 -0.15(-15.13%)
Nov 08, 2021 0.8700 0.9899 0.8101 0.9899 10,600 -0.00(-0.01%)
Nov 05, 2021 0.9700 0.9900 0.9700 0.9900 22,253 -0.01(-1.00%)
Nov 04, 2021 0.9900 1.000 0.8400 1.000 50,718 +0.01(+1.01%)
Nov 03, 2021 1.050 1.210 0.9100 0.9900 39,148 -0.26(-20.80%)
Nov 02, 2021 1.060 1.330 1.010 1.250 40,030 -0.09(-6.71%)
Nov 01, 2021 1.340 1.340 1.340 1.340 100 +0.14(+11.65%)
Oct 29, 2021 1.090 1.200 1.060 1.200 998 +0.03(+2.58%)
Oct 28, 2021 1.160 1.170 1.050 1.170 1,242 -0.03(-2.51%)
Oct 27, 2021 1.200 1.200 1.200 1.200 153 +0.16(+15.38%)
Oct 25, 2021 1.040 1.040 1.040 0 +0.00(+0.00%)
Oct 22, 2021 1.040 1.040 1.040 1.040 251 -0.06(-5.45%)
Oct 21, 2021 1.360 1.360 0.6745 1.100 8,614 -0.26(-19.12%)
Oct 19, 2021 1.360 1.360 1.360 0 +0.11(+8.79%)
Oct 15, 2021 1.250 1.250 1.250 0 +0.07(+5.94%)
Oct 12, 2021 1.180 1.180 1.180 0 -0.15(-11.28%)
Oct 11, 2021 1.330 1.330 1.330 1.330 302 -0.02(-1.47%)
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.