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

Right On Brands Inc (OP: RTON )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 19, 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 (%)
May 31, 2019 0.0233 0.0233 0.0191 0.0218 47,700 -0.00(-0.46%)
May 30, 2019 0.0200 0.0219 0.0191 0.0219 279,483 +0.00(+1.86%)
May 29, 2019 0.0200 0.0215 0.0200 0.0215 321,600 +0.00(+2.87%)
May 28, 2019 0.0260 0.0260 0.0190 0.0209 1,014,000 +0.00(+11.17%)
May 24, 2019 0.0250 0.0250 0.0188 0.0188 218,700 -0.01(-27.69%)
May 23, 2019 0.0300 0.0300 0.0221 0.0260 26,626 -0.00(-5.45%)
May 22, 2019 0.0290 0.0290 0.0205 0.0275 218,172 -0.00(-7.41%)
May 21, 2019 0.0263 0.0297 0.0212 0.0297 323,639 +0.00(+10.82%)
May 20, 2019 0.0300 0.0300 0.0201 0.0268 684,900 -0.00(-4.29%)
May 17, 2019 0.0393 0.0393 0.0280 0.0280 654,100 -0.01(-20.00%)
May 16, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
May 15, 2019 0.0350 0.0350 0.0300 0.0350 341,500 +0.01(+16.67%)
May 13, 2019 0.0300 0.0300 0.0300 0 -0.00(-13.04%)
May 10, 2019 0.0500 0.0500 0.0330 0.0345 412,800 -0.00(-9.21%)
May 09, 2019 0.0391 0.0391 0.0380 0.0380 199,901 -0.00(-5.00%)
May 08, 2019 0.0421 0.0421 0.0400 0.0400 100,000 -0.01(-14.35%)
May 07, 2019 0.0495 0.0500 0.0411 0.0467 182,750 -0.00(-4.50%)
May 06, 2019 0.0450 0.0489 0.0450 0.0489 11,000 +0.00(+9.89%)
May 03, 2019 0.0445 0.0450 0.0445 0.0445 280,900 +0.00(+11.25%)
May 02, 2019 0.0423 0.0423 0.0400 0.0400 10,000 -0.00(-10.11%)
May 01, 2019 0.0445 0.0445 0.0445 0.0445 50,000 +0.00(+11.25%)
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%)
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.