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

Right On Brands Inc (OP: RTON )

0.0550 +0.0150 (+37.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 0.0219 0.0270 0.0219 0.0260 30,508 +0.00(+7.44%)
Jan 30, 2024 0.0202 0.0280 0.0202 0.0242 43,164 +0.00(+2.11%)
Jan 29, 2024 0.0280 0.0280 0.0219 0.0237 19,481 -0.00(-13.82%)
Jan 26, 2024 0.0213 0.0280 0.0202 0.0275 182,845 -0.00(-1.79%)
Jan 25, 2024 0.0280 0.0280 0.0280 0.0280 2,000 +0.00(+0.36%)
Jan 24, 2024 0.0269 0.0279 0.0200 0.0279 48,100 +0.01(+99.29%)
Jan 23, 2024 0.0300 0.0320 0.0118 0.0140 263,300 -0.02(-55.56%)
Jan 22, 2024 0.0265 0.0340 0.0250 0.0315 252,410 +0.00(+12.50%)
Jan 19, 2024 0.0310 0.0333 0.0280 0.0280 26,196 +0.00(+0.00%)
Jan 18, 2024 0.0300 0.0324 0.0280 0.0280 46,113 +0.01(+30.23%)
Jan 17, 2024 0.0117 0.0368 0.0117 0.0215 36,722 +0.00(+30.30%)
Jan 16, 2024 0.0117 0.0170 0.0117 0.0165 127,174 +0.00(+10.00%)
Jan 12, 2024 0.0117 0.0150 0.0117 0.0150 409,385 +0.00(+28.21%)
Jan 11, 2024 0.0090 0.0117 0.0090 0.0117 165,040 +0.00(+28.57%)
Jan 10, 2024 0.0118 0.0118 0.0090 0.0091 18,661 +0.00(+1.11%)
Jan 09, 2024 0.0090 0.0090 0.0090 0.0090 2,090 -0.00(-23.73%)
Jan 08, 2024 0.0118 0.0118 0.0090 0.0118 24,491 +0.00(+24.21%)
Jan 05, 2024 0.0100 0.0100 0.0095 0.0095 28,296 -0.00(-5.00%)
Jan 04, 2024 0.0104 0.0110 0.0090 0.0100 39,970 -0.00(-15.25%)
Jan 03, 2024 0.0090 0.0118 0.0090 0.0118 31,130 +0.00(+13.46%)
Jan 02, 2024 0.0118 0.0118 0.0090 0.0104 11,012 -0.00(-11.86%)
Dec 29, 2023 0.0100 0.0124 0.0100 0.0118 84,855 +0.00(+18.00%)
Dec 28, 2023 0.0085 0.0125 0.0085 0.0100 8,110 -0.00(-21.26%)
Dec 27, 2023 0.0090 0.0127 0.0057 0.0127 151,420 +0.00(+41.11%)
Dec 26, 2023 0.0100 0.0133 0.0090 0.0090 168,876 -0.00(-10.00%)
Dec 22, 2023 0.0100 0.0100 0.0100 0.0100 8,161 +0.00(+0.00%)
Dec 21, 2023 0.0100 0.0118 0.0100 0.0100 65,359 -0.00(-28.57%)
Dec 20, 2023 0.0081 0.0140 0.0081 0.0140 239,037 +0.01(+60.92%)
Dec 19, 2023 0.0077 0.0087 0.0077 0.0087 16,280 +0.00(+8.75%)
Dec 18, 2023 0.0094 0.0120 0.0077 0.0080 261,448 -0.00(-27.27%)
Dec 15, 2023 0.0106 0.0118 0.0106 0.0110 60,667 -0.00(-0.90%)
Dec 14, 2023 0.0137 0.0182 0.0102 0.0111 247,415 -0.00(-20.71%)
Dec 13, 2023 0.0194 0.0194 0.0137 0.0140 198,332 +0.00(+0.00%)
Dec 12, 2023 0.0175 0.0189 0.0137 0.0140 49,075 -0.00(-20.00%)
Dec 11, 2023 0.0160 0.0229 0.0137 0.0175 27,385 +0.00(+27.74%)
Dec 08, 2023 0.0137 0.0180 0.0137 0.0137 8,463 -0.00(-23.89%)
Dec 07, 2023 0.0190 0.0248 0.0157 0.0180 16,373 +0.00(+0.00%)
Dec 06, 2023 0.0180 0.0180 0.0180 0.0180 974 -0.00(-3.74%)
Dec 05, 2023 0.0200 0.0200 0.0187 0.0187 33,966 -0.00(-6.50%)
Dec 04, 2023 0.0214 0.0214 0.0200 0.0200 20,308 -0.00(-6.98%)
Dec 01, 2023 0.0340 0.0340 0.0215 0.0215 52,689 -0.00(-0.46%)
Nov 30, 2023 0.0216 0.0278 0.0216 0.0216 2,954 +0.00(+0.47%)
Nov 29, 2023 0.0215 0.0278 0.0215 0.0215 1,723 -0.01(-23.21%)
Nov 28, 2023 0.0290 0.0290 0.0216 0.0280 7,599 -0.00(-3.45%)
Nov 27, 2023 0.0240 0.0350 0.0240 0.0290 8,812 +0.01(+26.09%)
Nov 24, 2023 0.0250 0.0250 0.0230 0.0230 1,432 +0.00(+6.48%)
Nov 22, 2023 0.0335 0.0400 0.0211 0.0216 48,827 -0.01(-32.50%)
Nov 21, 2023 0.0200 0.0320 0.0200 0.0320 8,000 +0.01(+28.00%)
Nov 20, 2023 0.0317 0.0317 0.0250 0.0250 48,565 -0.00(-16.67%)
Nov 17, 2023 0.0241 0.0300 0.0241 0.0300 32,672 +0.01(+24.48%)
Nov 16, 2023 0.0241 0.0300 0.0241 0.0241 16,108 +0.00(+0.00%)
Nov 15, 2023 0.0281 0.0281 0.0241 0.0241 34,976 -0.00(-3.60%)
Nov 14, 2023 0.0250 0.0250 0.0250 0.0250 1,377 -0.00(-10.71%)
Nov 13, 2023 0.0235 0.0280 0.0235 0.0280 75,870 +0.00(+11.11%)
Nov 10, 2023 0.0235 0.0292 0.0235 0.0252 90,138 -0.01(-28.21%)
Nov 09, 2023 0.0390 0.0390 0.0230 0.0351 73,716 +0.00(+1.74%)
Nov 08, 2023 0.0300 0.0368 0.0300 0.0345 3,115 -0.00(-6.25%)
Nov 07, 2023 0.0323 0.0368 0.0300 0.0368 1,660 +0.00(+6.67%)
Nov 06, 2023 0.0300 0.0345 0.0300 0.0345 11,560 +0.00(+5.18%)
Nov 03, 2023 0.0390 0.0390 0.0328 0.0328 2,439 +0.01(+21.03%)
Nov 02, 2023 0.0260 0.0400 0.0260 0.0271 46,042 -0.01(-17.88%)
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.