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

Right On Brands Inc (OP: RTON )

0.0626 -0.0051 (-7.53%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 18, 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 (%)
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%)
Jan 02, 2018 0.2709 0.2709 0.2709 0.2709 100 +0.06(+28.94%)
Dec 29, 2017 0.2101 0.2101 0.2101 0 -0.09(-29.97%)
Dec 28, 2017 0.1782 0.3000 0.1782 0.3000 400 +0.00(+0.00%)
Dec 26, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 22, 2017 0.3179 0.3179 0.2200 0.3000 27,400 -0.02(-5.63%)
Dec 21, 2017 0.2200 0.3179 0.2200 0.3179 21,100 -0.03(-9.15%)
Dec 18, 2017 0.3499 0.3499 0.3499 0 -0.03(-7.43%)
Dec 15, 2017 0.3780 0.3780 0.3780 0.3780 300 +0.20(+115.88%)
Dec 14, 2017 0.1751 0.1751 0.1751 0.1751 100 -0.21(-55.09%)
Dec 12, 2017 0.3899 0.3899 0.3899 0 +0.19(+94.95%)
Dec 11, 2017 0.2050 0.2050 0.2000 0.2000 11,700 -0.03(-13.86%)
Dec 07, 2017 0.2322 0.2322 0.2322 0 +0.00(+0.10%)
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.