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

Right On Brands Inc (OP: RTON )

0.0523 -0.0027 (-4.91%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 1, 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 (%)
Feb 29, 2024 0.0797 0.1000 0.0450 0.0930 523,208 +0.03(+55.00%)
Feb 28, 2024 0.0297 0.0600 0.0297 0.0600 449,556 +0.02(+71.43%)
Feb 27, 2024 0.0285 0.0350 0.0284 0.0350 48,867 +0.00(+7.69%)
Feb 26, 2024 0.0289 0.0325 0.0285 0.0325 2,969 +0.00(+14.44%)
Feb 23, 2024 0.0320 0.0323 0.0284 0.0284 22,344 -0.00(-12.07%)
Feb 22, 2024 0.0294 0.0323 0.0290 0.0323 77,870 +0.00(+15.77%)
Feb 21, 2024 0.0265 0.0300 0.0265 0.0279 25,539 +0.00(+8.98%)
Feb 20, 2024 0.0250 0.0256 0.0250 0.0256 15,904 -0.00(-4.48%)
Feb 16, 2024 0.0260 0.0268 0.0240 0.0268 21,560 +0.00(+21.82%)
Feb 15, 2024 0.0270 0.0270 0.0210 0.0220 4,844 -0.00(-8.33%)
Feb 14, 2024 0.0225 0.0270 0.0210 0.0240 2,723 +0.00(+14.29%)
Feb 13, 2024 0.0220 0.0270 0.0210 0.0210 18,876 -0.01(-22.22%)
Feb 12, 2024 0.0270 0.0270 0.0234 0.0270 17,142 +0.00(+0.00%)
Feb 09, 2024 0.0270 0.0270 0.0201 0.0270 104,860 +0.00(+6.72%)
Feb 08, 2024 0.0253 0.0279 0.0201 0.0253 290,121 +0.01(+25.25%)
Feb 07, 2024 0.0250 0.0250 0.0202 0.0202 43,176 +0.00(+0.50%)
Feb 06, 2024 0.0296 0.0296 0.0201 0.0201 12,566 -0.00(-6.94%)
Feb 05, 2024 0.0250 0.0250 0.0216 0.0216 20,927 -0.00(-13.94%)
Feb 02, 2024 0.0230 0.0280 0.0226 0.0251 19,180 -0.00(-10.36%)
Feb 01, 2024 0.0280 0.0280 0.0241 0.0280 103,698 +0.00(+7.69%)
Jan 31, 2024 0.0219 0.0270 0.0219 0.0260 30,508 +0.00(+7.44%)
Jan 30, 2024 0.0202 0.0280 0.0202 0.0242 43,164 +0.00(+2.11%)
Jan 29, 2024 0.0280 0.0280 0.0219 0.0237 19,481 -0.00(-13.82%)
Jan 26, 2024 0.0213 0.0280 0.0202 0.0275 182,845 -0.00(-1.79%)
Jan 25, 2024 0.0280 0.0280 0.0280 0.0280 2,000 +0.00(+0.36%)
Jan 24, 2024 0.0269 0.0279 0.0200 0.0279 48,100 +0.01(+99.29%)
Jan 23, 2024 0.0300 0.0320 0.0118 0.0140 263,300 -0.02(-55.56%)
Jan 22, 2024 0.0265 0.0340 0.0250 0.0315 252,410 +0.00(+12.50%)
Jan 19, 2024 0.0310 0.0333 0.0280 0.0280 26,196 +0.00(+0.00%)
Jan 18, 2024 0.0300 0.0324 0.0280 0.0280 46,113 +0.01(+30.23%)
Jan 17, 2024 0.0117 0.0368 0.0117 0.0215 36,722 +0.00(+30.30%)
Jan 16, 2024 0.0117 0.0170 0.0117 0.0165 127,174 +0.00(+10.00%)
Jan 12, 2024 0.0117 0.0150 0.0117 0.0150 409,385 +0.00(+28.21%)
Jan 11, 2024 0.0090 0.0117 0.0090 0.0117 165,040 +0.00(+28.57%)
Jan 10, 2024 0.0118 0.0118 0.0090 0.0091 18,661 +0.00(+1.11%)
Jan 09, 2024 0.0090 0.0090 0.0090 0.0090 2,090 -0.00(-23.73%)
Jan 08, 2024 0.0118 0.0118 0.0090 0.0118 24,491 +0.00(+24.21%)
Jan 05, 2024 0.0100 0.0100 0.0095 0.0095 28,296 -0.00(-5.00%)
Jan 04, 2024 0.0104 0.0110 0.0090 0.0100 39,970 -0.00(-15.25%)
Jan 03, 2024 0.0090 0.0118 0.0090 0.0118 31,130 +0.00(+13.46%)
Jan 02, 2024 0.0118 0.0118 0.0090 0.0104 11,012 -0.00(-11.86%)
Dec 29, 2023 0.0100 0.0124 0.0100 0.0118 84,855 +0.00(+18.00%)
Dec 28, 2023 0.0085 0.0125 0.0085 0.0100 8,110 -0.00(-21.26%)
Dec 27, 2023 0.0090 0.0127 0.0057 0.0127 151,420 +0.00(+41.11%)
Dec 26, 2023 0.0100 0.0133 0.0090 0.0090 168,876 -0.00(-10.00%)
Dec 22, 2023 0.0100 0.0100 0.0100 0.0100 8,161 +0.00(+0.00%)
Dec 21, 2023 0.0100 0.0118 0.0100 0.0100 65,359 -0.00(-28.57%)
Dec 20, 2023 0.0081 0.0140 0.0081 0.0140 239,037 +0.01(+60.92%)
Dec 19, 2023 0.0077 0.0087 0.0077 0.0087 16,280 +0.00(+8.75%)
Dec 18, 2023 0.0094 0.0120 0.0077 0.0080 261,448 -0.00(-27.27%)
Dec 15, 2023 0.0106 0.0118 0.0106 0.0110 60,667 -0.00(-0.90%)
Dec 14, 2023 0.0137 0.0182 0.0102 0.0111 247,415 -0.00(-20.71%)
Dec 13, 2023 0.0194 0.0194 0.0137 0.0140 198,332 +0.00(+0.00%)
Dec 12, 2023 0.0175 0.0189 0.0137 0.0140 49,075 -0.00(-20.00%)
Dec 11, 2023 0.0160 0.0229 0.0137 0.0175 27,385 +0.00(+27.74%)
Dec 08, 2023 0.0137 0.0180 0.0137 0.0137 8,463 -0.00(-23.89%)
Dec 07, 2023 0.0190 0.0248 0.0157 0.0180 16,373 +0.00(+0.00%)
Dec 06, 2023 0.0180 0.0180 0.0180 0.0180 974 -0.00(-3.74%)
Dec 05, 2023 0.0200 0.0200 0.0187 0.0187 33,966 -0.00(-6.50%)
Dec 04, 2023 0.0214 0.0214 0.0200 0.0200 20,308 -0.00(-6.98%)
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.