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

Right On Brands Inc (OP: RTON )

0.0468 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, May 2, 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 (%)
Dec 31, 2018 0.0590 0.0850 0.0552 0.0850 143,800 +0.01(+9.40%)
Dec 28, 2018 0.0778 0.0778 0.0625 0.0777 142,700 -0.00(-2.87%)
Dec 27, 2018 0.0777 0.0800 0.0777 0.0800 30,000 +0.02(+42.86%)
Dec 24, 2018 0.0560 0.0560 0.0560 0 -0.01(-20.00%)
Dec 21, 2018 0.0698 0.0700 0.0610 0.0700 270,300 +0.01(+16.67%)
Dec 20, 2018 0.0620 0.0700 0.0550 0.0600 50,650 -0.00(-1.64%)
Dec 19, 2018 0.0640 0.0650 0.0598 0.0610 18,900 +0.00(+0.00%)
Dec 18, 2018 0.0650 0.0700 0.0560 0.0610 324,363 -0.00(-3.17%)
Dec 17, 2018 0.0763 0.0763 0.0560 0.0630 301,301 +0.01(+22.33%)
Dec 14, 2018 0.0600 0.0772 0.0461 0.0515 441,900 -0.01(-16.67%)
Dec 13, 2018 0.0643 0.0672 0.0500 0.0618 558,000 +0.01(+12.98%)
Dec 12, 2018 0.0475 0.0643 0.0475 0.0547 394,556 -0.00(-2.67%)
Dec 11, 2018 0.0664 0.0664 0.0423 0.0562 290,601 +0.00(+4.46%)
Dec 10, 2018 0.0430 0.0538 0.0430 0.0538 61,000 -0.01(-20.06%)
Dec 07, 2018 0.0657 0.0673 0.0580 0.0673 50,500 +0.00(+2.44%)
Dec 06, 2018 0.0500 0.0659 0.0380 0.0657 262,498 -0.01(-10.00%)
Dec 04, 2018 0.0501 0.0730 0.0501 0.0730 10,200 -0.00(-0.95%)
Dec 03, 2018 0.0590 0.0738 0.0500 0.0737 610,399 +0.01(+25.34%)
Nov 30, 2018 0.0425 0.0588 0.0360 0.0588 134,800 +0.01(+10.94%)
Nov 29, 2018 0.0521 0.0600 0.0463 0.0530 495,342 -0.00(-8.15%)
Nov 28, 2018 0.0830 0.0944 0.0577 0.0577 771,898 -0.04(-42.30%)
Nov 27, 2018 0.1080 0.1080 0.0890 0.1000 67,800 -0.00(-2.72%)
Nov 26, 2018 0.0950 0.1042 0.0890 0.1028 52,600 -0.02(-14.33%)
Nov 23, 2018 0.1200 0.1200 0.1200 0.1200 800 +0.01(+9.89%)
Nov 21, 2018 0.1092 0.1092 0.1092 0 -0.02(-15.02%)
Nov 20, 2018 0.1095 0.1295 0.1000 0.1285 75,210 -0.01(-7.22%)
Nov 19, 2018 0.1299 0.1385 0.1000 0.1385 245,024 -0.00(-1.07%)
Nov 16, 2018 0.1300 0.1400 0.1200 0.1400 48,700 -0.00(-2.30%)
Nov 15, 2018 0.1429 0.1438 0.1300 0.1433 27,500 +0.01(+6.94%)
Nov 14, 2018 0.1340 0.1340 0.1250 0.1340 37,366 -0.01(-10.07%)
Nov 13, 2018 0.1585 0.1589 0.1400 0.1490 82,887 -0.00(-3.06%)
Nov 12, 2018 0.1537 0.1537 0.1312 0.1537 11,000 -0.00(-0.52%)
Nov 09, 2018 0.1531 0.1597 0.1300 0.1545 129,500 +0.00(+1.58%)
Nov 08, 2018 0.1700 0.1700 0.1425 0.1521 277,125 -0.02(-10.32%)
Nov 07, 2018 0.1749 0.1749 0.1391 0.1696 278,952 +0.00(+2.79%)
Nov 06, 2018 0.1749 0.2000 0.1502 0.1650 186,137 +0.00(+1.54%)
Nov 05, 2018 0.1647 0.1650 0.1320 0.1625 236,350 -0.00(-1.40%)
Nov 02, 2018 0.1400 0.1679 0.1200 0.1648 444,400 +0.03(+18.22%)
Nov 01, 2018 0.1200 0.1600 0.1200 0.1394 230,220 +0.03(+26.73%)
Oct 31, 2018 0.1025 0.1400 0.0940 0.1100 274,942 +0.01(+15.79%)
Oct 30, 2018 0.1250 0.1400 0.0912 0.0950 136,000 -0.05(-32.14%)
Oct 29, 2018 0.1250 0.1550 0.1250 0.1400 120,500 +0.00(+1.08%)
Oct 26, 2018 0.1570 0.1570 0.1100 0.1385 2,200 -0.02(-11.78%)
Oct 25, 2018 0.0900 0.1665 0.0701 0.1570 65,275 -0.00(-1.81%)
Oct 24, 2018 0.1470 0.1750 0.1350 0.1599 15,180 +0.02(+14.21%)
Oct 23, 2018 0.1480 0.1500 0.1400 0.1400 14,500 -0.01(-4.11%)
Oct 22, 2018 0.1525 0.1628 0.1200 0.1460 37,000 -0.02(-13.61%)
Oct 19, 2018 0.1500 0.1745 0.1500 0.1690 59,000 +0.01(+9.03%)
Oct 18, 2018 0.1304 0.1620 0.1200 0.1550 148,300 -0.01(-4.62%)
Oct 17, 2018 0.0800 0.1660 0.0790 0.1625 339,281 +0.09(+131.15%)
Oct 15, 2018 0.0703 0.0703 0.0703 0 -0.00(-6.39%)
Oct 12, 2018 0.0751 0.0751 0.0751 0.0751 10,000 -0.00(-1.31%)
Oct 11, 2018 0.0751 0.0761 0.0751 0.0761 30,000 +0.00(+0.00%)
Oct 10, 2018 0.0761 0.0761 0.0761 0.0761 20,000 -0.00(-1.81%)
Oct 09, 2018 0.0775 0.0775 0.0775 0.0775 10,000 +0.00(+1.84%)
Oct 08, 2018 0.0825 0.0825 0.0761 0.0761 30,810 -0.01(-15.44%)
Oct 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 02, 2018 0.0800 0.0900 0.0800 0.0900 57,310 +0.01(+12.50%)
Sep 28, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 26, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 25, 2018 0.0800 0.0800 0.0800 0.0800 3,350 -0.01(-7.51%)
Sep 21, 2018 0.0865 0.0865 0.0865 0 -0.01(-13.07%)
Sep 20, 2018 0.1000 0.1000 0.0995 0.0995 600 +0.03(+53.08%)
Sep 19, 2018 0.0650 0.0650 0.0650 0.0650 100 -0.00(-2.69%)
Sep 17, 2018 0.0668 0.0668 0.0668 0 -0.02(-21.41%)
Sep 14, 2018 0.0800 0.0850 0.0799 0.0850 69,100 +0.01(+6.38%)
Sep 11, 2018 0.0799 0.0799 0.0799 0 +0.01(+14.14%)
Sep 10, 2018 0.0800 0.0800 0.0700 0.0700 30,000 +0.00(+0.00%)
Sep 07, 2018 0.0750 0.0881 0.0700 0.0700 11,000 -0.02(-22.05%)
Sep 06, 2018 0.0898 0.0898 0.0898 0.0898 1,580 +0.00(+5.65%)
Sep 05, 2018 0.0850 0.0850 0.0836 0.0850 50,000 +0.01(+21.43%)
Sep 04, 2018 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Aug 30, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 29, 2018 0.1000 0.1000 0.1000 0.1000 10,405 +0.00(+0.50%)
Aug 28, 2018 0.0708 0.0995 0.0708 0.0995 572 +0.02(+24.38%)
Aug 27, 2018 0.0801 0.0899 0.0800 0.0800 89,400 -0.02(-19.92%)
Aug 24, 2018 0.0899 0.0999 0.0899 0.0999 19,700 -0.00(-0.10%)
Aug 23, 2018 0.0702 0.1085 0.0701 0.1000 49,400 -0.00(-3.85%)
Aug 22, 2018 0.0800 0.1040 0.0800 0.1040 20,300 +0.00(+5.05%)
Aug 20, 2018 0.0990 0.0990 0.0990 0 -0.00(-3.98%)
Aug 16, 2018 0.1031 0.1031 0.1031 0 +0.02(+28.87%)
Aug 15, 2018 0.1200 0.1200 0.0800 0.0800 10,300 -0.01(-15.79%)
Aug 14, 2018 0.1348 0.1385 0.0800 0.0950 131,250 -0.04(-27.54%)
Aug 13, 2018 0.0622 0.1385 0.0622 0.1311 1,300 -0.01(-5.75%)
Aug 10, 2018 0.1391 0.1391 0.1391 0.1391 400 +0.04(+40.65%)
Aug 09, 2018 0.0817 0.0989 0.0641 0.0989 35,399 +0.00(+0.00%)
Aug 08, 2018 0.0816 0.0989 0.0816 0.0989 10,400 -0.02(-14.00%)
Aug 03, 2018 0.1150 0.1150 0.1150 0 -0.00(-2.54%)
Aug 02, 2018 0.1180 0.1180 0.1180 0.1180 400 +0.04(+47.50%)
Aug 01, 2018 0.1179 0.1179 0.0800 0.0800 71,800 -0.02(-17.10%)
Jul 31, 2018 0.0965 0.0965 0.0965 0.0965 20,000 -0.01(-7.92%)
Jul 30, 2018 0.0980 0.1048 0.0800 0.1048 45,100 -0.01(-4.73%)
Jul 26, 2018 0.1100 0.1100 0.1100 0 -0.04(-26.62%)
Jul 25, 2018 0.1499 0.1499 0.1499 0.1499 400 +0.06(+76.35%)
Jul 24, 2018 0.0900 0.0900 0.0850 0.0850 3,400 -0.05(-37.04%)
Jul 23, 2018 0.0860 0.1350 0.0810 0.1350 25,168 -0.00(-3.50%)
Jul 20, 2018 0.1399 0.1399 0.1399 0.1399 5,499 +0.05(+55.36%)
Jul 19, 2018 0.1200 0.1399 0.0901 0.0901 21,800 -0.05(-35.63%)
Jul 16, 2018 0.1399 0.1399 0.1399 0 +0.00(+0.07%)
Jul 13, 2018 0.1399 0.1399 0.1398 0.1398 17,800 +0.00(+0.00%)
Jul 12, 2018 0.0721 0.1398 0.0721 0.1398 2,100 +0.00(+0.72%)
Jul 11, 2018 0.1378 0.1389 0.1378 0.1388 6,600 -0.00(-0.79%)
Jul 09, 2018 0.1399 0.1399 0.1399 0 +0.00(+0.00%)
Jul 06, 2018 0.1400 0.1400 0.1399 0.1399 3,800 +0.00(+1.30%)
Jul 05, 2018 0.1645 0.1645 0.1381 0.1381 9,200 +0.04(+38.10%)
Jul 03, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.60%)
Jul 02, 2018 0.1199 0.1198 0.1199 11,650 +0.00(+0.08%)
Jun 29, 2018 0.1400 0.1400 0.1000 0.1198 95,217 -0.02(-14.43%)
Jun 28, 2018 0.1990 0.1990 0.1400 0.1400 600 +0.00(+0.00%)
Jun 27, 2018 0.1400 0.1989 0.1400 0.1400 7,100 +0.01(+7.69%)
Jun 25, 2018 0.1300 0.1300 0.1300 0 -0.02(-13.28%)
Jun 22, 2018 0.1500 0.1500 0.1350 0.1499 8,440 -0.00(-0.07%)
Jun 21, 2018 0.1138 0.1500 0.1138 0.1500 1,100 -0.08(-35.06%)
Jun 20, 2018 0.1864 0.2310 0.1864 0.2310 200 +0.05(+29.05%)
Jun 19, 2018 0.1400 0.1790 0.1400 0.1790 16,600 +0.04(+27.86%)
Jun 18, 2018 0.1400 0.1401 0.1400 0.1400 30,500 -0.03(-16.67%)
Jun 15, 2018 0.1800 0.1800 0.1680 18,661 -0.01(-6.67%)
Jun 14, 2018 0.1500 0.1800 0.1500 0.1800 5,900 +0.00(+0.00%)
Jun 08, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 07, 2018 0.1800 0.1800 0.1800 0.1800 500 -0.01(-4.20%)
Jun 05, 2018 0.1879 0.1879 0.1879 0 -0.00(-1.05%)
Jun 01, 2018 0.1899 0.1899 0.1899 0 -0.01(-5.05%)
May 30, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.58%)
May 29, 2018 0.2000 0.2099 0.1763 0.2096 10,200 -0.00(-0.14%)
May 25, 2018 0.2099 0.2099 0.2099 0 -0.00(-0.05%)
May 24, 2018 0.2100 0.2100 0.2100 0.2100 160 +0.00(+0.05%)
May 22, 2018 0.2099 0.2099 0.2099 0 +0.01(+4.95%)
May 21, 2018 0.2140 0.2150 0.1990 0.2000 58,598 -0.01(-6.54%)
May 18, 2018 0.1800 0.2140 0.1800 0.2140 11,300 +0.03(+18.89%)
May 17, 2018 0.1800 0.1800 0.1800 0.1800 13,300 +0.00(+0.00%)
May 16, 2018 0.1764 0.1999 0.1764 0.1800 40,000 -0.02(-10.00%)
May 14, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.05%)
May 11, 2018 0.2001 0.2001 0.1881 0.1999 89,850 -0.04(-17.36%)
May 10, 2018 0.2199 0.2588 0.2000 0.2419 32,000 -0.02(-6.93%)
May 09, 2018 0.2617 0.2621 0.2002 0.2599 46,681 +0.05(+23.76%)
May 08, 2018 0.2101 0.2120 0.2100 0.2100 18,600 -0.06(-21.82%)
May 07, 2018 0.2181 0.2699 0.2012 0.2686 49,315 -0.00(-0.52%)
May 03, 2018 0.2700 0.2700 0.2700 0 -0.00(-0.37%)
May 01, 2018 0.2710 0.2710 0.2710 0 +0.02(+8.43%)
Apr 30, 2018 0.1900 0.2499 0.1900 0.2499 5,664 -0.01(-4.78%)
Apr 26, 2018 0.2625 0.2625 0.2625 0 -0.00(-0.91%)
Apr 25, 2018 0.2300 0.2649 0.1802 0.2649 10,700 +0.02(+8.30%)
Apr 24, 2018 0.2300 0.2446 0.2290 0.2446 22,200 +0.00(+1.92%)
Apr 23, 2018 0.1764 0.2534 0.1762 0.2400 30,684 +0.00(+1.35%)
Apr 20, 2018 0.2829 0.2829 0.2100 0.2368 19,641 -0.01(-4.90%)
Apr 19, 2018 0.3000 0.3000 0.2100 0.2490 67,221 -0.03(-11.07%)
Apr 18, 2018 0.3000 0.3000 0.2500 0.2800 43,400 -0.02(-6.67%)
Apr 17, 2018 0.3450 0.3450 0.2800 0.3000 28,200 -0.06(-15.97%)
Apr 16, 2018 0.3700 0.4000 0.3300 0.3570 49,446 -0.01(-3.51%)
Apr 13, 2018 0.3475 0.3700 0.3200 0.3700 13,870 +0.02(+5.71%)
Apr 12, 2018 0.3000 0.3770 0.2800 0.3500 11,110 +0.06(+20.69%)
Apr 11, 2018 0.2829 0.2900 0.2400 0.2900 34,388 +0.00(+1.43%)
Apr 10, 2018 0.1681 0.2900 0.1681 0.2859 23,960 +0.06(+26.50%)
Apr 09, 2018 0.3000 0.3000 0.2000 0.2260 36,000 -0.07(-24.64%)
Apr 06, 2018 0.2501 0.2999 0.2501 0.2999 5,100 +0.00(+0.87%)
Apr 05, 2018 0.2502 0.4229 0.2500 0.2973 48,763 -0.04(-10.63%)
Apr 04, 2018 0.3327 0.3327 0.3327 0.3327 1,050 +0.01(+4.33%)
Apr 03, 2018 0.1901 0.3189 0.1900 0.3189 60,900 +0.07(+26.98%)
Apr 02, 2018 0.2511 0.3430 0.2511 0.2511 6,630 -0.13(-33.57%)
Mar 29, 2018 0.3780 0.3780 0.3780 0 -0.02(-5.50%)
Mar 27, 2018 0.4000 0.4000 0.4000 0 +0.06(+18.34%)
Mar 26, 2018 0.2004 0.3779 0.1820 0.3380 34,650 -0.11(-24.89%)
Mar 21, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 14, 2018 0.4500 0.4500 0.4500 0 -0.04(-9.09%)
Mar 08, 2018 0.4950 0.4950 0.4950 0 +0.09(+23.75%)
Mar 07, 2018 0.3000 0.4000 0.3000 0.4000 6,433 -0.10(-20.00%)
Mar 06, 2018 0.5000 0.5000 0.5000 0.5000 2,020 +0.01(+1.01%)
Mar 05, 2018 0.4950 0.4950 0.4950 0.4950 100 +0.09(+23.75%)
Mar 02, 2018 0.3800 0.5000 0.3500 0.4000 31,300 -0.10(-20.00%)
Feb 28, 2018 0.5000 0.5000 0.5000 69 +0.00(+0.00%)
Feb 26, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 23, 2018 0.5000 0.5000 0.4999 0.5000 29,429 +0.00(+0.00%)
Feb 21, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 20, 2018 0.4573 0.6500 0.4500 0.5000 47,900 +0.07(+15.57%)
Feb 16, 2018 0.4326 0.4326 0.4326 0 +0.11(+35.19%)
Feb 15, 2018 0.3100 0.3200 0.3100 0.3200 10,435 +0.00(+0.00%)
Feb 14, 2018 0.3200 0.3200 0.3200 0.3200 9,090 +0.00(+0.00%)
Feb 13, 2018 0.2594 0.3200 0.2594 0.3200 1,371 +0.00(+0.00%)
Feb 12, 2018 0.2780 0.3200 0.2780 0.3200 7,350 +0.00(+0.00%)
Feb 09, 2018 0.3000 0.3500 0.2400 0.3200 78,828 -0.01(-3.03%)
Feb 08, 2018 0.3499 0.3499 0.3146 0.3300 5,544 +0.00(+0.93%)
Feb 07, 2018 0.2955 0.3480 0.2955 0.3269 114,174 -0.02(-6.59%)
Feb 06, 2018 0.4000 0.4000 0.3500 0.3500 2,750 +0.00(+0.00%)
Feb 05, 2018 0.3500 0.3500 0.3500 0.3500 11,500 -0.05(-12.50%)
Feb 02, 2018 0.4000 0.5000 0.2820 0.4000 83,778 -0.04(-8.30%)
Feb 01, 2018 0.4500 0.4500 0.3900 0.4362 6,050 -0.02(-5.18%)
Jan 31, 2018 0.4400 0.4400 0.4150 0.4601 53,749 +0.04(+9.54%)
Jan 30, 2018 0.3500 0.5500 0.3500 0.4200 281,146 +0.10(+31.25%)
Jan 29, 2018 0.3200 0.3606 0.3000 0.3200 17,426 +0.00(+0.00%)
Jan 26, 2018 0.4500 0.4500 0.3200 0.3200 58,766 -0.13(-28.89%)
Jan 24, 2018 0.4500 0.4500 0.4500 0 +0.11(+32.35%)
Jan 22, 2018 0.3400 0.3400 0.3400 0 -0.07(-17.87%)
Jan 16, 2018 0.4140 0.4140 0.4140 0 -0.09(-17.21%)
Jan 12, 2018 0.5000 0.5000 0.5000 0 +0.14(+38.89%)
Jan 11, 2018 0.4000 0.4000 0.3600 0.3600 61,300 +0.01(+2.83%)
Jan 10, 2018 0.3480 0.3800 0.3431 0.3501 76,251 +0.00(+0.60%)
Jan 09, 2018 0.2511 0.3480 0.2511 0.3480 14,000 +0.02(+6.35%)
Jan 08, 2018 0.3240 0.3503 0.2510 0.3272 10,900 -0.02(-6.51%)
Jan 05, 2018 0.3500 0.3500 0.3500 0.3500 2,500 -0.03(-7.89%)
Jan 04, 2018 0.2989 0.3800 0.2980 0.3800 20,985 +0.12(+43.94%)
Jan 03, 2018 0.2400 0.2735 0.2400 0.2640 12,500 -0.01(-2.55%)
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.