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

Right On Brands Inc (OP: RTON )

0.0439 -0.0027 (-5.79%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 6, 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 (%)
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%)
Feb 01, 2019 0.0791 0.0800 0.0702 0.0702 85,600 -0.00(-3.44%)
Jan 31, 2019 0.0655 0.0880 0.0600 0.0727 259,500 +0.00(+3.86%)
Jan 30, 2019 0.0700 0.0700 0.0700 0.0700 5,100 +0.00(+0.00%)
Jan 29, 2019 0.0700 0.0800 0.0700 0.0700 143,200 +0.01(+11.11%)
Jan 28, 2019 0.0899 0.0899 0.0630 0.0630 105,850 -0.02(-22.60%)
Jan 25, 2019 0.0906 0.1000 0.0800 0.0814 140,000 -0.02(-18.19%)
Jan 24, 2019 0.0550 0.1140 0.0550 0.0995 923,770 +0.04(+65.83%)
Jan 23, 2019 0.0500 0.0699 0.0410 0.0600 440,488 +0.00(+0.17%)
Jan 22, 2019 0.0440 0.0599 0.0440 0.0599 101,480 +0.02(+49.75%)
Jan 18, 2019 0.0599 0.0599 0.0400 0.0400 57,000 -0.02(-37.40%)
Jan 17, 2019 0.0500 0.0639 0.0403 0.0639 94,716 +0.01(+22.88%)
Jan 16, 2019 0.0500 0.0520 0.0500 0.0520 34,510 +0.01(+15.30%)
Jan 15, 2019 0.0649 0.0649 0.0385 0.0451 64,300 +0.00(+0.00%)
Jan 14, 2019 0.0480 0.0520 0.0451 0.0451 250,200 -0.00(-6.04%)
Jan 11, 2019 0.0500 0.0550 0.0454 0.0480 312,000 -0.00(-4.00%)
Jan 10, 2019 0.0600 0.0600 0.0425 0.0500 142,656 -0.00(-9.09%)
Jan 09, 2019 0.0600 0.0600 0.0550 0.0550 23,899 -0.01(-11.29%)
Jan 07, 2019 0.0620 0.0620 0.0620 0 -0.01(-12.68%)
Jan 04, 2019 0.0700 0.0710 0.0700 0.0710 24,000 -0.00(-2.87%)
Jan 02, 2019 0.0731 0.0731 0.0731 0 -0.01(-14.00%)
Dec 31, 2018 0.0590 0.0850 0.0552 0.0850 143,800 +0.01(+9.40%)
Dec 28, 2018 0.0778 0.0778 0.0625 0.0777 142,700 -0.00(-2.87%)
Dec 27, 2018 0.0777 0.0800 0.0777 0.0800 30,000 +0.02(+42.86%)
Dec 24, 2018 0.0560 0.0560 0.0560 0 -0.01(-20.00%)
Dec 21, 2018 0.0698 0.0700 0.0610 0.0700 270,300 +0.01(+16.67%)
Dec 20, 2018 0.0620 0.0700 0.0550 0.0600 50,650 -0.00(-1.64%)
Dec 19, 2018 0.0640 0.0650 0.0598 0.0610 18,900 +0.00(+0.00%)
Dec 18, 2018 0.0650 0.0700 0.0560 0.0610 324,363 -0.00(-3.17%)
Dec 17, 2018 0.0763 0.0763 0.0560 0.0630 301,301 +0.01(+22.33%)
Dec 14, 2018 0.0600 0.0772 0.0461 0.0515 441,900 -0.01(-16.67%)
Dec 13, 2018 0.0643 0.0672 0.0500 0.0618 558,000 +0.01(+12.98%)
Dec 12, 2018 0.0475 0.0643 0.0475 0.0547 394,556 -0.00(-2.67%)
Dec 11, 2018 0.0664 0.0664 0.0423 0.0562 290,601 +0.00(+4.46%)
Dec 10, 2018 0.0430 0.0538 0.0430 0.0538 61,000 -0.01(-20.06%)
Dec 07, 2018 0.0657 0.0673 0.0580 0.0673 50,500 +0.00(+2.44%)
Dec 06, 2018 0.0500 0.0659 0.0380 0.0657 262,498 -0.01(-10.00%)
Dec 04, 2018 0.0501 0.0730 0.0501 0.0730 10,200 -0.00(-0.95%)
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.