Right On Brands Inc (OP: RTON )

0.0028 USD +0.0005 (+21.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.