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 (%)
Nov 30, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Nov 28, 2017 0.2400 0.2400 0.2400 0 -0.06(-19.97%)
Nov 27, 2017 0.2200 0.3101 0.2100 0.2999 23,100 -0.04(-11.79%)
Nov 22, 2017 0.3400 0.3400 0.3400 0 +0.10(+41.67%)
Nov 21, 2017 0.2400 0.2400 0.2400 0.2400 10,000 -0.15(-38.46%)
Nov 20, 2017 0.2400 0.3900 0.2350 0.3900 12,950 +0.00(+0.00%)
Nov 15, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 14, 2017 0.3900 0.3900 0.3900 0.3900 500 +0.09(+30.04%)
Nov 13, 2017 0.2999 0.2999 0.2999 0.2999 544 -0.05(-15.37%)
Nov 10, 2017 0.2600 0.3543 0.2600 0.3543 16,995 -0.05(-11.41%)
Nov 09, 2017 0.2800 0.4000 0.2650 0.4000 172,120 +0.06(+17.65%)
Nov 08, 2017 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Nov 07, 2017 0.3400 0.3400 0.3400 0.3400 750 -0.01(-4.23%)
Nov 01, 2017 0.3550 0.3550 0.3550 0 +0.06(+18.37%)
Oct 31, 2017 0.3100 0.3150 0.2999 0.2999 20,709 -0.07(-18.72%)
Oct 30, 2017 0.3100 0.3690 0.3000 0.3690 18,650 +0.07(+22.98%)
Oct 25, 2017 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Oct 24, 2017 0.2500 0.4200 0.2500 0.3500 70,600 +0.05(+16.67%)
Oct 23, 2017 0.3000 0.3000 0.3000 0.3000 12,500 -0.05(-14.29%)
Oct 20, 2017 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Oct 18, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 12, 2017 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Oct 11, 2017 0.3100 0.3200 0.3100 0.3100 10,900 +0.05(+19.23%)
Oct 09, 2017 0.2600 0.2600 0.2600 0 -0.06(-18.75%)
Oct 06, 2017 0.3200 0.3200 0.3200 0.3200 4,200 +0.00(+0.00%)
Oct 04, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 03, 2017 0.3200 0.3200 0.3200 0.3200 150 +0.02(+6.67%)
Oct 02, 2017 0.2850 0.3000 0.2850 0.3000 1,500 -0.05(-14.29%)
Sep 28, 2017 0.3500 0.3500 0.3500 0 -0.13(-27.08%)
Sep 27, 2017 0.3845 0.4800 0.3500 0.4800 18,400 +0.08(+20.00%)
Sep 25, 2017 0.4000 0.4000 0.4000 0 -0.11(-21.57%)
Sep 22, 2017 0.4000 0.5100 0.4000 0.5100 2,300 +0.11(+27.50%)
Sep 20, 2017 0.4000 0.4000 0.4000 0 -0.07(-14.89%)
Sep 19, 2017 0.4700 0.4700 0.4700 0.4700 5,000 +0.01(+3.29%)
Sep 15, 2017 0.4551 0.4551 0.4551 0 -0.04(-8.99%)
Sep 14, 2017 0.5595 0.5595 0.5000 0.5000 11,191 -0.09(-15.11%)
Sep 13, 2017 0.5910 0.6000 0.5762 0.5890 12,180 -0.00(-0.34%)
Sep 12, 2017 0.5100 0.5910 0.4650 0.5910 20,644 +0.08(+15.88%)
Sep 11, 2017 0.4200 0.5100 0.4200 0.5100 2,876 +0.16(+45.71%)
Sep 08, 2017 0.5100 0.5100 0.3500 0.3500 1,200 -0.16(-31.37%)
Sep 05, 2017 0.5100 0.5100 0.5100 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.