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

Right On Brands Inc (OP: RTON )

0.0677 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, Apr 17, 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 (%)
Apr 30, 2018 0.1900 0.2499 0.1900 0.2499 5,664 -0.01(-4.78%)
Apr 26, 2018 0.2625 0.2625 0.2625 0 -0.00(-0.91%)
Apr 25, 2018 0.2300 0.2649 0.1802 0.2649 10,700 +0.02(+8.30%)
Apr 24, 2018 0.2300 0.2446 0.2290 0.2446 22,200 +0.00(+1.92%)
Apr 23, 2018 0.1764 0.2534 0.1762 0.2400 30,684 +0.00(+1.35%)
Apr 20, 2018 0.2829 0.2829 0.2100 0.2368 19,641 -0.01(-4.90%)
Apr 19, 2018 0.3000 0.3000 0.2100 0.2490 67,221 -0.03(-11.07%)
Apr 18, 2018 0.3000 0.3000 0.2500 0.2800 43,400 -0.02(-6.67%)
Apr 17, 2018 0.3450 0.3450 0.2800 0.3000 28,200 -0.06(-15.97%)
Apr 16, 2018 0.3700 0.4000 0.3300 0.3570 49,446 -0.01(-3.51%)
Apr 13, 2018 0.3475 0.3700 0.3200 0.3700 13,870 +0.02(+5.71%)
Apr 12, 2018 0.3000 0.3770 0.2800 0.3500 11,110 +0.06(+20.69%)
Apr 11, 2018 0.2829 0.2900 0.2400 0.2900 34,388 +0.00(+1.43%)
Apr 10, 2018 0.1681 0.2900 0.1681 0.2859 23,960 +0.06(+26.50%)
Apr 09, 2018 0.3000 0.3000 0.2000 0.2260 36,000 -0.07(-24.64%)
Apr 06, 2018 0.2501 0.2999 0.2501 0.2999 5,100 +0.00(+0.87%)
Apr 05, 2018 0.2502 0.4229 0.2500 0.2973 48,763 -0.04(-10.63%)
Apr 04, 2018 0.3327 0.3327 0.3327 0.3327 1,050 +0.01(+4.33%)
Apr 03, 2018 0.1901 0.3189 0.1900 0.3189 60,900 +0.07(+26.98%)
Apr 02, 2018 0.2511 0.3430 0.2511 0.2511 6,630 -0.13(-33.57%)
Mar 29, 2018 0.3780 0.3780 0.3780 0 -0.02(-5.50%)
Mar 27, 2018 0.4000 0.4000 0.4000 0 +0.06(+18.34%)
Mar 26, 2018 0.2004 0.3779 0.1820 0.3380 34,650 -0.11(-24.89%)
Mar 21, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 14, 2018 0.4500 0.4500 0.4500 0 -0.04(-9.09%)
Mar 08, 2018 0.4950 0.4950 0.4950 0 +0.09(+23.75%)
Mar 07, 2018 0.3000 0.4000 0.3000 0.4000 6,433 -0.10(-20.00%)
Mar 06, 2018 0.5000 0.5000 0.5000 0.5000 2,020 +0.01(+1.01%)
Mar 05, 2018 0.4950 0.4950 0.4950 0.4950 100 +0.09(+23.75%)
Mar 02, 2018 0.3800 0.5000 0.3500 0.4000 31,300 -0.10(-20.00%)
Feb 28, 2018 0.5000 0.5000 0.5000 69 +0.00(+0.00%)
Feb 26, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 23, 2018 0.5000 0.5000 0.4999 0.5000 29,429 +0.00(+0.00%)
Feb 21, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 20, 2018 0.4573 0.6500 0.4500 0.5000 47,900 +0.07(+15.57%)
Feb 16, 2018 0.4326 0.4326 0.4326 0 +0.11(+35.19%)
Feb 15, 2018 0.3100 0.3200 0.3100 0.3200 10,435 +0.00(+0.00%)
Feb 14, 2018 0.3200 0.3200 0.3200 0.3200 9,090 +0.00(+0.00%)
Feb 13, 2018 0.2594 0.3200 0.2594 0.3200 1,371 +0.00(+0.00%)
Feb 12, 2018 0.2780 0.3200 0.2780 0.3200 7,350 +0.00(+0.00%)
Feb 09, 2018 0.3000 0.3500 0.2400 0.3200 78,828 -0.01(-3.03%)
Feb 08, 2018 0.3499 0.3499 0.3146 0.3300 5,544 +0.00(+0.93%)
Feb 07, 2018 0.2955 0.3480 0.2955 0.3269 114,174 -0.02(-6.59%)
Feb 06, 2018 0.4000 0.4000 0.3500 0.3500 2,750 +0.00(+0.00%)
Feb 05, 2018 0.3500 0.3500 0.3500 0.3500 11,500 -0.05(-12.50%)
Feb 02, 2018 0.4000 0.5000 0.2820 0.4000 83,778 -0.04(-8.30%)
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.