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: 3:29 PM 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 (%)
Apr 30, 2021 0.0027 0.0031 0.0026 0.0029 62,170,400 +0.00(+11.54%)
Apr 29, 2021 0.0026 0.0027 0.0024 0.0026 38,014,048 +0.00(+13.04%)
Apr 28, 2021 0.0023 0.0025 0.0023 0.0023 29,348,252 +0.00(+0.00%)
Apr 27, 2021 0.0025 0.0025 0.0021 0.0023 43,647,436 -0.00(-4.17%)
Apr 26, 2021 0.0025 0.0026 0.0023 0.0024 41,688,168 +0.00(+0.00%)
Apr 23, 2021 0.0024 0.0027 0.0024 0.0024 36,376,800 -0.00(-7.69%)
Apr 22, 2021 0.0025 0.0027 0.0024 0.0026 38,327,352 +0.00(+4.00%)
Apr 21, 2021 0.0025 0.0027 0.0024 0.0025 23,432,252 +0.00(+0.00%)
Apr 20, 2021 0.0026 0.0026 0.0023 0.0025 26,166,006 -0.00(-3.85%)
Apr 19, 2021 0.0026 0.0029 0.0022 0.0026 67,122,448 +0.00(+0.00%)
Apr 16, 2021 0.0026 0.0029 0.0025 0.0026 43,636,300 +0.00(+4.00%)
Apr 15, 2021 0.0033 0.0033 0.0025 0.0025 44,097,680 -0.00(-19.35%)
Apr 14, 2021 0.0030 0.0031 0.0025 0.0031 95,024,216 -0.00(-3.13%)
Apr 13, 2021 0.0032 0.0035 0.0030 0.0032 34,811,936 -0.00(-3.03%)
Apr 12, 2021 0.0034 0.0036 0.0031 0.0033 42,282,336 -0.00(-2.94%)
Apr 09, 2021 0.0033 0.0035 0.0031 0.0034 34,465,800 +0.00(+0.00%)
Apr 08, 2021 0.0036 0.0036 0.0031 0.0034 30,803,878 -0.00(-5.56%)
Apr 07, 2021 0.0038 0.0040 0.0033 0.0036 39,568,592 -0.00(-2.70%)
Apr 06, 2021 0.0038 0.0041 0.0036 0.0037 33,802,628 -0.00(-7.50%)
Apr 05, 2021 0.0045 0.0046 0.0034 0.0040 87,645,888 -0.00(-6.98%)
Apr 01, 2021 0.0035 0.0045 0.0028 0.0043 153,181,296 +0.00(+22.86%)
Mar 31, 2021 0.0037 0.0045 0.0030 0.0035 72,729,032 -0.00(-2.78%)
Mar 30, 2021 0.0039 0.0039 0.0035 0.0036 37,336,896 +0.00(+0.00%)
Mar 29, 2021 0.0036 0.0040 0.0034 0.0036 35,699,324 +0.00(+0.00%)
Mar 26, 2021 0.0038 0.0039 0.0034 0.0036 38,816,900 +0.00(+5.88%)
Mar 25, 2021 0.0043 0.0043 0.0030 0.0034 64,541,752 -0.00(-8.11%)
Mar 24, 2021 0.0046 0.0046 0.0037 0.0037 42,367,984 -0.00(-9.76%)
Mar 23, 2021 0.0041 0.0045 0.0040 0.0041 50,947,900 -0.00(-4.65%)
Mar 22, 2021 0.0048 0.0049 0.0041 0.0043 68,796,248 -0.00(-8.51%)
Mar 19, 2021 0.0047 0.0050 0.0045 0.0047 42,477,596 +0.00(+2.17%)
Mar 18, 2021 0.0050 0.0052 0.0043 0.0046 88,898,456 +0.00(+0.00%)
Mar 17, 2021 0.0056 0.0056 0.0043 0.0046 57,020,136 +0.00(+0.00%)
Mar 16, 2021 0.0041 0.0060 0.0040 0.0046 168,400,704 +0.00(+15.00%)
Mar 15, 2021 0.0039 0.0042 0.0036 0.0040 41,739,068 +0.00(+2.56%)
Mar 12, 2021 0.0037 0.0040 0.0034 0.0039 71,560,000 +0.00(+5.41%)
Mar 11, 2021 0.0040 0.0041 0.0033 0.0037 55,732,104 -0.00(-2.63%)
Mar 10, 2021 0.0040 0.0040 0.0033 0.0038 63,880,388 +0.00(+5.56%)
Mar 09, 2021 0.0042 0.0042 0.0031 0.0036 59,858,036 -0.00(-5.26%)
Mar 08, 2021 0.0039 0.0042 0.0036 0.0038 60,062,832 -0.00(-2.56%)
Mar 05, 2021 0.0031 0.0039 0.0028 0.0039 96,823,296 +0.00(+30.00%)
Mar 04, 2021 0.0037 0.0040 0.0025 0.0030 127,968,552 -0.00(-16.67%)
Mar 03, 2021 0.0047 0.0048 0.0031 0.0036 152,926,624 -0.00(-21.74%)
Mar 02, 2021 0.0055 0.0055 0.0045 0.0046 101,183,232 -0.00(-13.21%)
Mar 01, 2021 0.0049 0.0057 0.0044 0.0053 95,441,648 +0.00(+17.78%)
Feb 26, 2021 0.0052 0.0057 0.0040 0.0045 116,140,000 -0.00(-15.09%)
Feb 25, 2021 0.0055 0.0068 0.0050 0.0053 158,898,592 -0.00(-8.62%)
Feb 24, 2021 0.0053 0.0081 0.0050 0.0058 603,553,920 +0.00(+41.46%)
Feb 23, 2021 0.0050 0.0052 0.0033 0.0041 103,468,536 -0.00(-16.33%)
Feb 22, 2021 0.0060 0.0068 0.0041 0.0049 288,761,408 -0.00(-18.33%)
Feb 19, 2021 0.0068 0.0072 0.0055 0.0060 117,206,200 -0.00(-11.76%)
Feb 18, 2021 0.0076 0.0081 0.0045 0.0068 211,798,256 -0.00(-11.69%)
Feb 17, 2021 0.0074 0.0081 0.0069 0.0077 138,184,112 +0.00(+6.94%)
Feb 16, 2021 0.0080 0.0083 0.0066 0.0072 201,570,448 +0.00(+5.88%)
Feb 12, 2021 0.0088 0.0091 0.0041 0.0068 651,611,520 -0.00(-15.00%)
Feb 11, 2021 0.0080 0.0108 0.0067 0.0080 765,117,824 +0.00(+25.00%)
Feb 10, 2021 0.0029 0.0072 0.0027 0.0064 993,513,280 +0.00(+156.00%)
Feb 09, 2021 0.0018 0.0025 0.0015 0.0025 304,040,064 +0.00(+66.67%)
Feb 08, 2021 0.0012 0.0017 0.0011 0.0015 294,739,104 +0.00(+50.00%)
Feb 05, 2021 0.0008 0.0012 0.0007 0.0010 293,695,904 +0.00(+25.00%)
Feb 04, 2021 0.0008 0.0008 0.0007 0.0008 92,941,352 +0.00(+14.29%)
Feb 03, 2021 0.0006 0.0008 0.0006 0.0007 141,039,296 +0.00(+16.67%)
Feb 02, 2021 0.0005 0.0007 0.0005 0.0006 147,595,712 +0.00(+20.00%)
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.