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: 2:07 PM EDT, Apr 19, 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 (%)
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%)
Dec 03, 2018 0.0590 0.0738 0.0500 0.0737 610,399 +0.01(+25.34%)
Nov 30, 2018 0.0425 0.0588 0.0360 0.0588 134,800 +0.01(+10.94%)
Nov 29, 2018 0.0521 0.0600 0.0463 0.0530 495,342 -0.00(-8.15%)
Nov 28, 2018 0.0830 0.0944 0.0577 0.0577 771,898 -0.04(-42.30%)
Nov 27, 2018 0.1080 0.1080 0.0890 0.1000 67,800 -0.00(-2.72%)
Nov 26, 2018 0.0950 0.1042 0.0890 0.1028 52,600 -0.02(-14.33%)
Nov 23, 2018 0.1200 0.1200 0.1200 0.1200 800 +0.01(+9.89%)
Nov 21, 2018 0.1092 0.1092 0.1092 0 -0.02(-15.02%)
Nov 20, 2018 0.1095 0.1295 0.1000 0.1285 75,210 -0.01(-7.22%)
Nov 19, 2018 0.1299 0.1385 0.1000 0.1385 245,024 -0.00(-1.07%)
Nov 16, 2018 0.1300 0.1400 0.1200 0.1400 48,700 -0.00(-2.30%)
Nov 15, 2018 0.1429 0.1438 0.1300 0.1433 27,500 +0.01(+6.94%)
Nov 14, 2018 0.1340 0.1340 0.1250 0.1340 37,366 -0.01(-10.07%)
Nov 13, 2018 0.1585 0.1589 0.1400 0.1490 82,887 -0.00(-3.06%)
Nov 12, 2018 0.1537 0.1537 0.1312 0.1537 11,000 -0.00(-0.52%)
Nov 09, 2018 0.1531 0.1597 0.1300 0.1545 129,500 +0.00(+1.58%)
Nov 08, 2018 0.1700 0.1700 0.1425 0.1521 277,125 -0.02(-10.32%)
Nov 07, 2018 0.1749 0.1749 0.1391 0.1696 278,952 +0.00(+2.79%)
Nov 06, 2018 0.1749 0.2000 0.1502 0.1650 186,137 +0.00(+1.54%)
Nov 05, 2018 0.1647 0.1650 0.1320 0.1625 236,350 -0.00(-1.40%)
Nov 02, 2018 0.1400 0.1679 0.1200 0.1648 444,400 +0.03(+18.22%)
Nov 01, 2018 0.1200 0.1600 0.1200 0.1394 230,220 +0.03(+26.73%)
Oct 31, 2018 0.1025 0.1400 0.0940 0.1100 274,942 +0.01(+15.79%)
Oct 30, 2018 0.1250 0.1400 0.0912 0.0950 136,000 -0.05(-32.14%)
Oct 29, 2018 0.1250 0.1550 0.1250 0.1400 120,500 +0.00(+1.08%)
Oct 26, 2018 0.1570 0.1570 0.1100 0.1385 2,200 -0.02(-11.78%)
Oct 25, 2018 0.0900 0.1665 0.0701 0.1570 65,275 -0.00(-1.81%)
Oct 24, 2018 0.1470 0.1750 0.1350 0.1599 15,180 +0.02(+14.21%)
Oct 23, 2018 0.1480 0.1500 0.1400 0.1400 14,500 -0.01(-4.11%)
Oct 22, 2018 0.1525 0.1628 0.1200 0.1460 37,000 -0.02(-13.61%)
Oct 19, 2018 0.1500 0.1745 0.1500 0.1690 59,000 +0.01(+9.03%)
Oct 18, 2018 0.1304 0.1620 0.1200 0.1550 148,300 -0.01(-4.62%)
Oct 17, 2018 0.0800 0.1660 0.0790 0.1625 339,281 +0.09(+131.15%)
Oct 15, 2018 0.0703 0.0703 0.0703 0 -0.00(-6.39%)
Oct 12, 2018 0.0751 0.0751 0.0751 0.0751 10,000 -0.00(-1.31%)
Oct 11, 2018 0.0751 0.0761 0.0751 0.0761 30,000 +0.00(+0.00%)
Oct 10, 2018 0.0761 0.0761 0.0761 0.0761 20,000 -0.00(-1.81%)
Oct 09, 2018 0.0775 0.0775 0.0775 0.0775 10,000 +0.00(+1.84%)
Oct 08, 2018 0.0825 0.0825 0.0761 0.0761 30,810 -0.01(-15.44%)
Oct 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
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.