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

Right On Brands Inc (OP: RTON )

0.0382 +0.0152 (+66.09%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 26, 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, 2019 0.0046 0.0047 0.0043 0.0044 2,396,739 -0.00(-4.35%)
Sep 27, 2019 0.0047 0.0047 0.0043 0.0046 2,130,200 +0.00(+2.22%)
Sep 26, 2019 0.0045 0.0047 0.0045 0.0045 3,246,010 +0.00(+0.00%)
Sep 25, 2019 0.0047 0.0049 0.0037 0.0045 5,831,512 -0.00(-4.26%)
Sep 24, 2019 0.0049 0.0053 0.0047 0.0047 4,572,277 -0.00(-4.08%)
Sep 23, 2019 0.0059 0.0059 0.0049 0.0049 2,580,610 +0.00(+2.08%)
Sep 20, 2019 0.0053 0.0053 0.0048 0.0048 2,189,800 +0.00(+0.00%)
Sep 19, 2019 0.0047 0.0053 0.0047 0.0048 11,324,862 +0.00(+2.13%)
Sep 18, 2019 0.0042 0.0053 0.0042 0.0047 2,853,494 +0.00(+11.90%)
Sep 17, 2019 0.0038 0.0049 0.0034 0.0042 9,747,070 +0.00(+7.69%)
Sep 16, 2019 0.0037 0.0039 0.0034 0.0039 12,040,760 +0.00(+5.41%)
Sep 13, 2019 0.0036 0.0037 0.0034 0.0037 16,752,700 +0.00(+8.82%)
Sep 12, 2019 0.0040 0.0040 0.0034 0.0034 17,057,236 -0.00(-15.00%)
Sep 11, 2019 0.0039 0.0045 0.0039 0.0040 14,949,450 +0.00(+0.00%)
Sep 10, 2019 0.0046 0.0046 0.0039 0.0040 24,797,788 -0.00(-14.89%)
Sep 09, 2019 0.0050 0.0050 0.0042 0.0047 9,747,843 -0.00(-6.00%)
Sep 06, 2019 0.0047 0.0055 0.0040 0.0050 25,612,800 +0.00(+13.64%)
Sep 05, 2019 0.0050 0.0051 0.0044 0.0044 12,539,655 -0.00(-12.00%)
Sep 04, 2019 0.0055 0.0063 0.0050 0.0050 6,138,708 -0.00(-3.85%)
Sep 03, 2019 0.0063 0.0063 0.0045 0.0052 13,771,345 -0.00(-13.33%)
Aug 30, 2019 0.0064 0.0065 0.0058 0.0060 4,001,600 -0.00(-6.25%)
Aug 29, 2019 0.0063 0.0065 0.0060 0.0064 3,535,725 +0.00(+1.59%)
Aug 28, 2019 0.0065 0.0069 0.0060 0.0063 9,104,601 +0.00(+0.00%)
Aug 27, 2019 0.0065 0.0070 0.0063 0.0063 4,323,772 +0.00(+0.00%)
Aug 26, 2019 0.0065 0.0072 0.0062 0.0063 5,432,948 -0.00(-8.70%)
Aug 23, 2019 0.0072 0.0080 0.0066 0.0069 13,568,600 +0.00(+0.00%)
Aug 22, 2019 0.0075 0.0075 0.0065 0.0069 3,944,049 -0.00(-5.48%)
Aug 21, 2019 0.0076 0.0080 0.0068 0.0073 12,829,396 -0.00(-5.19%)
Aug 20, 2019 0.0072 0.0092 0.0067 0.0077 10,155,991 -0.00(-2.53%)
Aug 19, 2019 0.0100 0.0100 0.0072 0.0079 15,963,220 -0.00(-17.71%)
Aug 16, 2019 0.0124 0.0124 0.0086 0.0096 15,210,600 -0.00(-11.93%)
Aug 15, 2019 0.0064 0.0115 0.0064 0.0109 18,759,980 +0.00(+53.52%)
Aug 14, 2019 0.0075 0.0075 0.0063 0.0071 2,786,121 +0.00(+0.00%)
Aug 13, 2019 0.0070 0.0072 0.0065 0.0071 3,962,975 +0.00(+10.94%)
Aug 12, 2019 0.0075 0.0077 0.0063 0.0064 11,556,222 -0.00(-16.88%)
Aug 09, 2019 0.0076 0.0080 0.0072 0.0077 6,475,900 -0.00(-3.75%)
Aug 08, 2019 0.0110 0.0115 0.0078 0.0080 32,188,136 -0.00(-29.82%)
Aug 07, 2019 0.0120 0.0127 0.0097 0.0114 41,477,048 -0.00(-7.32%)
Aug 06, 2019 0.0075 0.0130 0.0074 0.0123 26,875,120 +0.00(+59.74%)
Aug 05, 2019 0.0071 0.0087 0.0067 0.0077 15,533,697 +0.00(+11.59%)
Aug 02, 2019 0.0074 0.0082 0.0065 0.0069 18,663,300 -0.00(-5.48%)
Aug 01, 2019 0.0087 0.0087 0.0070 0.0073 24,077,288 -0.00(-1.35%)
Jul 31, 2019 0.0090 0.0100 0.0073 0.0074 25,516,852 -0.00(-15.91%)
Jul 30, 2019 0.0113 0.0113 0.0077 0.0088 11,877,005 -0.00(-15.38%)
Jul 29, 2019 0.0120 0.0133 0.0092 0.0104 26,951,256 -0.00(-13.33%)
Jul 26, 2019 0.0190 0.0210 0.0108 0.0120 17,050,600 -0.01(-35.14%)
Jul 25, 2019 0.0196 0.0196 0.0177 0.0185 545,036 +0.00(+0.00%)
Jul 24, 2019 0.0200 0.0230 0.0175 0.0185 1,277,426 +0.00(+8.82%)
Jul 23, 2019 0.0270 0.0270 0.0147 0.0170 6,780,296 -0.01(-39.07%)
Jul 22, 2019 0.0291 0.0300 0.0210 0.0279 4,393,000 -0.00(-7.00%)
Jul 19, 2019 0.0350 0.0355 0.0300 0.0300 6,820,500 -0.00(-11.24%)
Jul 18, 2019 0.0290 0.0341 0.0280 0.0338 5,874,268 +0.00(+12.67%)
Jul 17, 2019 0.0255 0.0349 0.0200 0.0300 13,823,869 +0.00(+3.45%)
Jul 16, 2019 0.0220 0.0340 0.0173 0.0290 31,016,336 +0.01(+61.11%)
Jul 15, 2019 0.0128 0.0198 0.0128 0.0180 9,153,055 +0.01(+50.00%)
Jul 12, 2019 0.0142 0.0148 0.0115 0.0120 5,767,500 -0.00(-11.11%)
Jul 11, 2019 0.0162 0.0165 0.0113 0.0135 8,967,268 -0.00(-17.18%)
Jul 10, 2019 0.0115 0.0168 0.0100 0.0163 26,346,372 +0.00(+38.14%)
Jul 09, 2019 0.0090 0.0119 0.0084 0.0118 11,217,227 +0.00(+42.17%)
Jul 08, 2019 0.0067 0.0085 0.0067 0.0083 10,092,556 +0.00(+23.88%)
Jul 05, 2019 0.0075 0.0075 0.0060 0.0067 3,081,900 +0.00(+11.67%)
Jul 03, 2019 0.0060 0.0075 0.0058 0.0060 5,280,700 -0.00(-11.76%)
Jul 02, 2019 0.0078 0.0078 0.0061 0.0068 6,932,395 -0.00(-12.82%)
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.