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

Right On Brands Inc (OP: RTON )

0.0230 -0.0050 (-17.86%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 25, 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 (%)
Jun 29, 2018 0.1400 0.1400 0.1000 0.1198 95,217 -0.02(-14.43%)
Jun 28, 2018 0.1990 0.1990 0.1400 0.1400 600 +0.00(+0.00%)
Jun 27, 2018 0.1400 0.1989 0.1400 0.1400 7,100 +0.01(+7.69%)
Jun 25, 2018 0.1300 0.1300 0.1300 0 -0.02(-13.28%)
Jun 22, 2018 0.1500 0.1500 0.1350 0.1499 8,440 -0.00(-0.07%)
Jun 21, 2018 0.1138 0.1500 0.1138 0.1500 1,100 -0.08(-35.06%)
Jun 20, 2018 0.1864 0.2310 0.1864 0.2310 200 +0.05(+29.05%)
Jun 19, 2018 0.1400 0.1790 0.1400 0.1790 16,600 +0.04(+27.86%)
Jun 18, 2018 0.1400 0.1401 0.1400 0.1400 30,500 -0.03(-16.67%)
Jun 15, 2018 0.1800 0.1800 0.1680 18,661 -0.01(-6.67%)
Jun 14, 2018 0.1500 0.1800 0.1500 0.1800 5,900 +0.00(+0.00%)
Jun 08, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 07, 2018 0.1800 0.1800 0.1800 0.1800 500 -0.01(-4.20%)
Jun 05, 2018 0.1879 0.1879 0.1879 0 -0.00(-1.05%)
Jun 01, 2018 0.1899 0.1899 0.1899 0 -0.01(-5.05%)
May 30, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.58%)
May 29, 2018 0.2000 0.2099 0.1763 0.2096 10,200 -0.00(-0.14%)
May 25, 2018 0.2099 0.2099 0.2099 0 -0.00(-0.05%)
May 24, 2018 0.2100 0.2100 0.2100 0.2100 160 +0.00(+0.05%)
May 22, 2018 0.2099 0.2099 0.2099 0 +0.01(+4.95%)
May 21, 2018 0.2140 0.2150 0.1990 0.2000 58,598 -0.01(-6.54%)
May 18, 2018 0.1800 0.2140 0.1800 0.2140 11,300 +0.03(+18.89%)
May 17, 2018 0.1800 0.1800 0.1800 0.1800 13,300 +0.00(+0.00%)
May 16, 2018 0.1764 0.1999 0.1764 0.1800 40,000 -0.02(-10.00%)
May 14, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.05%)
May 11, 2018 0.2001 0.2001 0.1881 0.1999 89,850 -0.04(-17.36%)
May 10, 2018 0.2199 0.2588 0.2000 0.2419 32,000 -0.02(-6.93%)
May 09, 2018 0.2617 0.2621 0.2002 0.2599 46,681 +0.05(+23.76%)
May 08, 2018 0.2101 0.2120 0.2100 0.2100 18,600 -0.06(-21.82%)
May 07, 2018 0.2181 0.2699 0.2012 0.2686 49,315 -0.00(-0.52%)
May 03, 2018 0.2700 0.2700 0.2700 0 -0.00(-0.37%)
May 01, 2018 0.2710 0.2710 0.2710 0 +0.02(+8.43%)
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%)
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.