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

Right On Brands Inc (OP: RTON )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-10.11%)
Apr 29, 2019 0.0445 0.0445 0.0445 0.0445 100 +0.00(+0.00%)
Apr 26, 2019 0.0376 0.0445 0.0376 0.0445 10,400 +0.01(+19.95%)
Apr 25, 2019 0.0410 0.0448 0.0371 0.0371 11,000 +0.00(+0.00%)
Apr 24, 2019 0.0449 0.0449 0.0371 0.0371 4,320 -0.00(-7.25%)
Apr 23, 2019 0.0420 0.0449 0.0400 0.0400 81,500 +0.00(+3.09%)
Apr 22, 2019 0.0449 0.0449 0.0361 0.0388 5,800 -0.00(-3.00%)
Apr 18, 2019 0.0450 0.0464 0.0343 0.0400 126,900 -0.00(-3.61%)
Apr 17, 2019 0.0450 0.0450 0.0415 0.0415 55,888 -0.00(-7.78%)
Apr 16, 2019 0.0445 0.0450 0.0445 0.0450 47,935 -0.00(-5.06%)
Apr 15, 2019 0.0495 0.0500 0.0450 0.0474 70,366 +0.00(+4.87%)
Apr 12, 2019 0.0453 0.0490 0.0452 0.0452 10,100 -0.00(-7.57%)
Apr 11, 2019 0.0489 0.0489 0.0489 0.0489 850 +0.00(+1.24%)
Apr 10, 2019 0.0421 0.0539 0.0420 0.0483 170,900 +0.00(+6.15%)
Apr 09, 2019 0.0421 0.0455 0.0421 0.0455 36,000 +0.00(+7.31%)
Apr 08, 2019 0.0448 0.0448 0.0399 0.0424 30,500 +0.00(+9.00%)
Apr 05, 2019 0.0381 0.0389 0.0321 0.0389 149,200 -0.01(-14.51%)
Apr 04, 2019 0.0375 0.0455 0.0375 0.0455 75,601 +0.01(+13.75%)
Apr 03, 2019 0.0417 0.0417 0.0400 0.0400 66,200 -0.00(-2.44%)
Apr 02, 2019 0.0450 0.0487 0.0410 0.0410 403,800 -0.00(-8.89%)
Apr 01, 2019 0.0432 0.0500 0.0423 0.0450 452,000 +0.00(+0.00%)
Mar 29, 2019 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+2.74%)
Mar 28, 2019 0.0450 0.0455 0.0438 0.0438 104,500 -0.00(-1.35%)
Mar 27, 2019 0.0444 0.0450 0.0438 0.0444 141,165 -0.00(-2.20%)
Mar 26, 2019 0.0463 0.0465 0.0447 0.0454 441,158 -0.00(-1.94%)
Mar 25, 2019 0.0491 0.0523 0.0463 0.0463 107,650 -0.00(-7.40%)
Mar 22, 2019 0.0500 0.0500 0.0500 0.0500 128,400 -0.00(-1.38%)
Mar 21, 2019 0.0500 0.0520 0.0486 0.0507 251,055 +0.00(+1.40%)
Mar 20, 2019 0.0502 0.0558 0.0476 0.0500 1,137,844 -0.00(-1.96%)
Mar 19, 2019 0.0521 0.0610 0.0510 0.0510 305,022 -0.00(-2.30%)
Mar 18, 2019 0.0530 0.0615 0.0522 0.0522 35,000 -0.01(-13.00%)
Mar 15, 2019 0.0650 0.0700 0.0520 0.0600 550,700 -0.00(-3.23%)
Mar 14, 2019 0.0548 0.0620 0.0515 0.0620 115,100 +0.00(+7.83%)
Mar 13, 2019 0.0620 0.0620 0.0520 0.0575 73,300 -0.00(-7.26%)
Mar 12, 2019 0.0620 0.0620 0.0620 0.0620 50,000 +0.00(+5.98%)
Mar 11, 2019 0.0600 0.0620 0.0551 0.0585 165,894 +0.01(+13.59%)
Mar 08, 2019 0.0600 0.0600 0.0515 0.0515 368,000 -0.00(-1.90%)
Mar 07, 2019 0.0590 0.0600 0.0500 0.0525 498,800 -0.01(-12.50%)
Mar 06, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Mar 05, 2019 0.0613 0.0613 0.0550 0.0550 100,200 -0.01(-12.00%)
Mar 04, 2019 0.0630 0.0700 0.0555 0.0625 269,300 +0.01(+14.89%)
Mar 01, 2019 0.0585 0.0598 0.0520 0.0544 136,300 -0.01(-9.18%)
Feb 28, 2019 0.0629 0.0629 0.0599 0.0599 11,300 -0.00(-0.17%)
Feb 27, 2019 0.0589 0.0600 0.0550 0.0600 78,000 +0.00(+5.45%)
Feb 26, 2019 0.0780 0.0780 0.0513 0.0569 117,624 +0.01(+13.80%)
Feb 25, 2019 0.0505 0.0630 0.0500 0.0500 301,677 -0.00(-2.15%)
Feb 22, 2019 0.0525 0.0525 0.0500 0.0511 102,000 -0.00(-7.09%)
Feb 21, 2019 0.0500 0.0550 0.0490 0.0550 31,000 +0.00(+3.97%)
Feb 20, 2019 0.0550 0.0600 0.0420 0.0529 649,561 -0.00(-3.82%)
Feb 19, 2019 0.0550 0.0650 0.0550 0.0550 160,650 +0.00(+0.00%)
Feb 15, 2019 0.0510 0.0589 0.0480 0.0550 489,900 +0.01(+19.57%)
Feb 14, 2019 0.0500 0.0550 0.0460 0.0460 151,600 -0.00(-8.00%)
Feb 13, 2019 0.0536 0.0619 0.0480 0.0500 181,000 -0.00(-4.58%)
Feb 12, 2019 0.0550 0.0624 0.0510 0.0524 172,466 -0.01(-8.87%)
Feb 11, 2019 0.0650 0.0650 0.0550 0.0575 103,000 -0.01(-11.54%)
Feb 08, 2019 0.0715 0.0715 0.0650 0.0650 75,000 -0.01(-16.56%)
Feb 07, 2019 0.0739 0.0895 0.0664 0.0779 803,609 +0.01(+16.10%)
Feb 06, 2019 0.0600 0.0671 0.0595 0.0671 112,850 +0.01(+11.83%)
Feb 05, 2019 0.0750 0.0750 0.0420 0.0600 268,436 -0.02(-21.26%)
Feb 04, 2019 0.0762 0.0762 0.0762 0.0762 300 +0.01(+8.55%)
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.