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

Right On Brands Inc (OP: RTON )

0.0550 UNCHANGED
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 (%)
Aug 30, 2019 0.0064 0.0065 0.0058 0.0060 4,001,600 -0.00(-6.25%)
Aug 29, 2019 0.0063 0.0065 0.0060 0.0064 3,535,725 +0.00(+1.59%)
Aug 28, 2019 0.0065 0.0069 0.0060 0.0063 9,104,601 +0.00(+0.00%)
Aug 27, 2019 0.0065 0.0070 0.0063 0.0063 4,323,772 +0.00(+0.00%)
Aug 26, 2019 0.0065 0.0072 0.0062 0.0063 5,432,948 -0.00(-8.70%)
Aug 23, 2019 0.0072 0.0080 0.0066 0.0069 13,568,600 +0.00(+0.00%)
Aug 22, 2019 0.0075 0.0075 0.0065 0.0069 3,944,049 -0.00(-5.48%)
Aug 21, 2019 0.0076 0.0080 0.0068 0.0073 12,829,396 -0.00(-5.19%)
Aug 20, 2019 0.0072 0.0092 0.0067 0.0077 10,155,991 -0.00(-2.53%)
Aug 19, 2019 0.0100 0.0100 0.0072 0.0079 15,963,220 -0.00(-17.71%)
Aug 16, 2019 0.0124 0.0124 0.0086 0.0096 15,210,600 -0.00(-11.93%)
Aug 15, 2019 0.0064 0.0115 0.0064 0.0109 18,759,980 +0.00(+53.52%)
Aug 14, 2019 0.0075 0.0075 0.0063 0.0071 2,786,121 +0.00(+0.00%)
Aug 13, 2019 0.0070 0.0072 0.0065 0.0071 3,962,975 +0.00(+10.94%)
Aug 12, 2019 0.0075 0.0077 0.0063 0.0064 11,556,222 -0.00(-16.88%)
Aug 09, 2019 0.0076 0.0080 0.0072 0.0077 6,475,900 -0.00(-3.75%)
Aug 08, 2019 0.0110 0.0115 0.0078 0.0080 32,188,136 -0.00(-29.82%)
Aug 07, 2019 0.0120 0.0127 0.0097 0.0114 41,477,048 -0.00(-7.32%)
Aug 06, 2019 0.0075 0.0130 0.0074 0.0123 26,875,120 +0.00(+59.74%)
Aug 05, 2019 0.0071 0.0087 0.0067 0.0077 15,533,697 +0.00(+11.59%)
Aug 02, 2019 0.0074 0.0082 0.0065 0.0069 18,663,300 -0.00(-5.48%)
Aug 01, 2019 0.0087 0.0087 0.0070 0.0073 24,077,288 -0.00(-1.35%)
Jul 31, 2019 0.0090 0.0100 0.0073 0.0074 25,516,852 -0.00(-15.91%)
Jul 30, 2019 0.0113 0.0113 0.0077 0.0088 11,877,005 -0.00(-15.38%)
Jul 29, 2019 0.0120 0.0133 0.0092 0.0104 26,951,256 -0.00(-13.33%)
Jul 26, 2019 0.0190 0.0210 0.0108 0.0120 17,050,600 -0.01(-35.14%)
Jul 25, 2019 0.0196 0.0196 0.0177 0.0185 545,036 +0.00(+0.00%)
Jul 24, 2019 0.0200 0.0230 0.0175 0.0185 1,277,426 +0.00(+8.82%)
Jul 23, 2019 0.0270 0.0270 0.0147 0.0170 6,780,296 -0.01(-39.07%)
Jul 22, 2019 0.0291 0.0300 0.0210 0.0279 4,393,000 -0.00(-7.00%)
Jul 19, 2019 0.0350 0.0355 0.0300 0.0300 6,820,500 -0.00(-11.24%)
Jul 18, 2019 0.0290 0.0341 0.0280 0.0338 5,874,268 +0.00(+12.67%)
Jul 17, 2019 0.0255 0.0349 0.0200 0.0300 13,823,869 +0.00(+3.45%)
Jul 16, 2019 0.0220 0.0340 0.0173 0.0290 31,016,336 +0.01(+61.11%)
Jul 15, 2019 0.0128 0.0198 0.0128 0.0180 9,153,055 +0.01(+50.00%)
Jul 12, 2019 0.0142 0.0148 0.0115 0.0120 5,767,500 -0.00(-11.11%)
Jul 11, 2019 0.0162 0.0165 0.0113 0.0135 8,967,268 -0.00(-17.18%)
Jul 10, 2019 0.0115 0.0168 0.0100 0.0163 26,346,372 +0.00(+38.14%)
Jul 09, 2019 0.0090 0.0119 0.0084 0.0118 11,217,227 +0.00(+42.17%)
Jul 08, 2019 0.0067 0.0085 0.0067 0.0083 10,092,556 +0.00(+23.88%)
Jul 05, 2019 0.0075 0.0075 0.0060 0.0067 3,081,900 +0.00(+11.67%)
Jul 03, 2019 0.0060 0.0075 0.0058 0.0060 5,280,700 -0.00(-11.76%)
Jul 02, 2019 0.0078 0.0078 0.0061 0.0068 6,932,395 -0.00(-12.82%)
Jul 01, 2019 0.0086 0.0089 0.0068 0.0078 7,641,969 -0.00(-3.70%)
Jun 28, 2019 0.0080 0.0088 0.0069 0.0081 9,922,300 +0.00(+8.00%)
Jun 27, 2019 0.0070 0.0075 0.0065 0.0075 6,202,358 +0.00(+1.35%)
Jun 26, 2019 0.0070 0.0079 0.0065 0.0074 8,318,396 -0.00(-3.90%)
Jun 25, 2019 0.0088 0.0090 0.0066 0.0077 14,655,742 -0.00(-6.10%)
Jun 24, 2019 0.0110 0.0110 0.0080 0.0082 8,789,680 -0.00(-17.17%)
Jun 21, 2019 0.0135 0.0135 0.0094 0.0099 22,995,500 -0.00(-26.67%)
Jun 20, 2019 0.0163 0.0178 0.0113 0.0135 32,383,476 -0.00(-3.57%)
Jun 19, 2019 0.0320 0.0320 0.0136 0.0140 40,502,464 -0.02(-57.83%)
Jun 18, 2019 0.0069 0.0365 0.0066 0.0332 38,654,252 +0.03(+410.77%)
Jun 17, 2019 0.0087 0.0087 0.0060 0.0065 2,201,178 -0.00(-23.53%)
Jun 14, 2019 0.0123 0.0124 0.0085 0.0085 2,658,100 -0.00(-28.57%)
Jun 13, 2019 0.0152 0.0153 0.0100 0.0119 1,554,382 -0.00(-17.36%)
Jun 12, 2019 0.0161 0.0200 0.0087 0.0144 7,811,884 -0.01(-26.53%)
Jun 11, 2019 0.0200 0.0200 0.0196 0.0196 100,500 -0.00(-2.00%)
Jun 10, 2019 0.0210 0.0210 0.0200 0.0200 21,000 +0.00(+1.52%)
Jun 07, 2019 0.0200 0.0297 0.0160 0.0197 782,300 +0.00(+0.00%)
Jun 06, 2019 0.0200 0.0200 0.0157 0.0197 289,102 -0.00(-1.50%)
Jun 05, 2019 0.0200 0.0200 0.0200 0.0200 150,500 +0.00(+0.00%)
Jun 04, 2019 0.0195 0.0200 0.0190 0.0200 422,170 -0.00(-16.67%)
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.