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

Right On Brands Inc (OP: RTON )

0.0230 -0.0050 (-17.86%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 25, 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 (%)
Sep 30, 2021 0.0017 0.0017 0.0015 0.0017 47,532,308 -0.00(-5.56%)
Sep 29, 2021 0.0018 0.0018 0.0016 0.0018 22,782,956 +0.00(+0.00%)
Sep 28, 2021 0.0019 0.0019 0.0017 0.0018 48,333,892 -0.00(-5.26%)
Sep 27, 2021 0.0016 0.0019 0.0015 0.0019 115,593,408 +0.00(+18.75%)
Sep 24, 2021 0.0014 0.0018 0.0014 0.0016 173,270,208 +0.00(+6.67%)
Sep 23, 2021 0.0015 0.0015 0.0014 0.0015 11,131,884 +0.00(+0.00%)
Sep 22, 2021 0.0015 0.0015 0.0013 0.0015 13,431,102 +0.00(+0.00%)
Sep 21, 2021 0.0015 0.0015 0.0013 0.0015 15,105,690 +0.00(+0.00%)
Sep 20, 2021 0.0015 0.0017 0.0014 0.0015 101,728,024 -0.00(-6.25%)
Sep 17, 2021 0.0015 0.0017 0.0015 0.0016 41,876,708 +0.00(+0.00%)
Sep 16, 2021 0.0015 0.0016 0.0014 0.0016 7,591,956 +0.00(+6.67%)
Sep 15, 2021 0.0015 0.0016 0.0014 0.0015 21,056,062 +0.00(+0.00%)
Sep 14, 2021 0.0017 0.0017 0.0014 0.0015 11,991,654 -0.00(-6.25%)
Sep 13, 2021 0.0017 0.0017 0.0015 0.0016 22,563,452 +0.00(+0.00%)
Sep 10, 2021 0.0015 0.0018 0.0014 0.0016 121,463,904 +0.00(+14.29%)
Sep 09, 2021 0.0016 0.0016 0.0014 0.0014 31,299,528 -0.00(-12.50%)
Sep 08, 2021 0.0015 0.0016 0.0014 0.0016 39,019,816 +0.00(+0.00%)
Sep 07, 2021 0.0015 0.0016 0.0014 0.0016 80,894,944 +0.00(+6.67%)
Sep 03, 2021 0.0018 0.0020 0.0013 0.0015 381,513,280 -0.00(-25.00%)
Sep 02, 2021 0.0021 0.0021 0.0018 0.0020 13,597,270 +0.00(+0.00%)
Sep 01, 2021 0.0018 0.0021 0.0017 0.0020 28,453,680 +0.00(+11.11%)
Aug 31, 2021 0.0019 0.0019 0.0017 0.0018 27,371,178 -0.00(-5.26%)
Aug 30, 2021 0.0020 0.0020 0.0017 0.0019 23,122,444 -0.00(-5.00%)
Aug 27, 2021 0.0020 0.0021 0.0018 0.0020 44,904,992 +0.00(+0.00%)
Aug 26, 2021 0.0021 0.0021 0.0019 0.0020 8,039,041 -0.00(-4.76%)
Aug 25, 2021 0.0019 0.0021 0.0019 0.0021 11,302,017 +0.00(+10.53%)
Aug 24, 2021 0.0019 0.0020 0.0018 0.0019 6,810,341 +0.00(+0.00%)
Aug 23, 2021 0.0018 0.0021 0.0018 0.0019 10,664,688 +0.00(+0.00%)
Aug 20, 2021 0.0019 0.0022 0.0018 0.0019 27,300,814 -0.00(-9.52%)
Aug 19, 2021 0.0023 0.0023 0.0020 0.0021 27,399,984 -0.00(-8.70%)
Aug 18, 2021 0.0021 0.0023 0.0021 0.0023 22,157,488 +0.00(+4.55%)
Aug 17, 2021 0.0023 0.0025 0.0022 0.0022 15,391,586 -0.00(-4.35%)
Aug 16, 2021 0.0024 0.0025 0.0021 0.0023 27,437,024 +0.00(+0.00%)
Aug 13, 2021 0.0025 0.0027 0.0023 0.0023 43,893,844 +0.00(+0.00%)
Aug 12, 2021 0.0023 0.0025 0.0022 0.0023 17,618,920 -0.00(-4.17%)
Aug 11, 2021 0.0024 0.0026 0.0023 0.0024 6,773,442 -0.00(-4.00%)
Aug 10, 2021 0.0027 0.0028 0.0023 0.0025 15,579,203 -0.00(-3.85%)
Aug 09, 2021 0.0027 0.0028 0.0024 0.0026 16,060,423 -0.00(-3.70%)
Aug 06, 2021 0.0025 0.0029 0.0025 0.0027 13,744,941 +0.00(+0.00%)
Aug 05, 2021 0.0030 0.0030 0.0025 0.0027 19,667,332 -0.00(-3.57%)
Aug 04, 2021 0.0028 0.0029 0.0025 0.0028 13,368,186 +0.00(+0.00%)
Aug 03, 2021 0.0025 0.0028 0.0023 0.0028 24,550,626 +0.00(+16.67%)
Aug 02, 2021 0.0025 0.0029 0.0022 0.0024 25,220,750 -0.00(-17.24%)
Jul 30, 2021 0.0030 0.0031 0.0026 0.0029 33,520,960 +0.00(+16.00%)
Jul 29, 2021 0.0025 0.0025 0.0021 0.0025 42,144,648 +0.00(+0.00%)
Jul 28, 2021 0.0026 0.0027 0.0022 0.0025 25,570,816 -0.00(-7.41%)
Jul 27, 2021 0.0026 0.0032 0.0026 0.0027 20,548,056 -0.00(-12.90%)
Jul 26, 2021 0.0029 0.0031 0.0026 0.0031 16,706,950 +0.00(+3.33%)
Jul 23, 2021 0.0029 0.0032 0.0028 0.0030 12,411,561 -0.00(-6.25%)
Jul 22, 2021 0.0033 0.0035 0.0029 0.0032 28,272,488 +0.00(+10.34%)
Jul 21, 2021 0.0028 0.0034 0.0027 0.0029 25,180,204 +0.00(+3.57%)
Jul 20, 2021 0.0028 0.0029 0.0027 0.0028 17,777,302 -0.00(-3.45%)
Jul 19, 2021 0.0023 0.0029 0.0021 0.0029 53,001,064 +0.00(+16.00%)
Jul 16, 2021 0.0034 0.0035 0.0023 0.0025 97,535,056 -0.00(-26.47%)
Jul 15, 2021 0.0042 0.0042 0.0032 0.0034 33,088,588 -0.00(-12.82%)
Jul 14, 2021 0.0037 0.0042 0.0037 0.0039 27,313,588 +0.00(+2.63%)
Jul 13, 2021 0.0043 0.0043 0.0036 0.0038 20,902,432 -0.00(-5.00%)
Jul 12, 2021 0.0039 0.0043 0.0035 0.0040 29,782,756 +0.00(+2.56%)
Jul 09, 2021 0.0034 0.0041 0.0032 0.0039 35,034,096 +0.00(+14.71%)
Jul 08, 2021 0.0034 0.0035 0.0030 0.0034 20,861,932 +0.00(+3.03%)
Jul 07, 2021 0.0035 0.0035 0.0032 0.0033 14,258,016 -0.00(-5.71%)
Jul 06, 2021 0.0036 0.0036 0.0031 0.0035 24,234,734 +0.00(+0.00%)
Jul 02, 2021 0.0038 0.0038 0.0030 0.0035 35,038,460 -0.00(-7.89%)
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.