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

Right On Brands Inc (OP: RTON )

0.0382 +0.0152 (+66.09%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 26, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 25, 2018 0.0800 0.0800 0.0800 0.0800 3,350 -0.01(-7.51%)
Sep 21, 2018 0.0865 0.0865 0.0865 0 -0.01(-13.07%)
Sep 20, 2018 0.1000 0.1000 0.0995 0.0995 600 +0.03(+53.08%)
Sep 19, 2018 0.0650 0.0650 0.0650 0.0650 100 -0.00(-2.69%)
Sep 17, 2018 0.0668 0.0668 0.0668 0 -0.02(-21.41%)
Sep 14, 2018 0.0800 0.0850 0.0799 0.0850 69,100 +0.01(+6.38%)
Sep 11, 2018 0.0799 0.0799 0.0799 0 +0.01(+14.14%)
Sep 10, 2018 0.0800 0.0800 0.0700 0.0700 30,000 +0.00(+0.00%)
Sep 07, 2018 0.0750 0.0881 0.0700 0.0700 11,000 -0.02(-22.05%)
Sep 06, 2018 0.0898 0.0898 0.0898 0.0898 1,580 +0.00(+5.65%)
Sep 05, 2018 0.0850 0.0850 0.0836 0.0850 50,000 +0.01(+21.43%)
Sep 04, 2018 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Aug 30, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 29, 2018 0.1000 0.1000 0.1000 0.1000 10,405 +0.00(+0.50%)
Aug 28, 2018 0.0708 0.0995 0.0708 0.0995 572 +0.02(+24.38%)
Aug 27, 2018 0.0801 0.0899 0.0800 0.0800 89,400 -0.02(-19.92%)
Aug 24, 2018 0.0899 0.0999 0.0899 0.0999 19,700 -0.00(-0.10%)
Aug 23, 2018 0.0702 0.1085 0.0701 0.1000 49,400 -0.00(-3.85%)
Aug 22, 2018 0.0800 0.1040 0.0800 0.1040 20,300 +0.00(+5.05%)
Aug 20, 2018 0.0990 0.0990 0.0990 0 -0.00(-3.98%)
Aug 16, 2018 0.1031 0.1031 0.1031 0 +0.02(+28.87%)
Aug 15, 2018 0.1200 0.1200 0.0800 0.0800 10,300 -0.01(-15.79%)
Aug 14, 2018 0.1348 0.1385 0.0800 0.0950 131,250 -0.04(-27.54%)
Aug 13, 2018 0.0622 0.1385 0.0622 0.1311 1,300 -0.01(-5.75%)
Aug 10, 2018 0.1391 0.1391 0.1391 0.1391 400 +0.04(+40.65%)
Aug 09, 2018 0.0817 0.0989 0.0641 0.0989 35,399 +0.00(+0.00%)
Aug 08, 2018 0.0816 0.0989 0.0816 0.0989 10,400 -0.02(-14.00%)
Aug 03, 2018 0.1150 0.1150 0.1150 0 -0.00(-2.54%)
Aug 02, 2018 0.1180 0.1180 0.1180 0.1180 400 +0.04(+47.50%)
Aug 01, 2018 0.1179 0.1179 0.0800 0.0800 71,800 -0.02(-17.10%)
Jul 31, 2018 0.0965 0.0965 0.0965 0.0965 20,000 -0.01(-7.92%)
Jul 30, 2018 0.0980 0.1048 0.0800 0.1048 45,100 -0.01(-4.73%)
Jul 26, 2018 0.1100 0.1100 0.1100 0 -0.04(-26.62%)
Jul 25, 2018 0.1499 0.1499 0.1499 0.1499 400 +0.06(+76.35%)
Jul 24, 2018 0.0900 0.0900 0.0850 0.0850 3,400 -0.05(-37.04%)
Jul 23, 2018 0.0860 0.1350 0.0810 0.1350 25,168 -0.00(-3.50%)
Jul 20, 2018 0.1399 0.1399 0.1399 0.1399 5,499 +0.05(+55.36%)
Jul 19, 2018 0.1200 0.1399 0.0901 0.0901 21,800 -0.05(-35.63%)
Jul 16, 2018 0.1399 0.1399 0.1399 0 +0.00(+0.07%)
Jul 13, 2018 0.1399 0.1399 0.1398 0.1398 17,800 +0.00(+0.00%)
Jul 12, 2018 0.0721 0.1398 0.0721 0.1398 2,100 +0.00(+0.72%)
Jul 11, 2018 0.1378 0.1389 0.1378 0.1388 6,600 -0.00(-0.79%)
Jul 09, 2018 0.1399 0.1399 0.1399 0 +0.00(+0.00%)
Jul 06, 2018 0.1400 0.1400 0.1399 0.1399 3,800 +0.00(+1.30%)
Jul 05, 2018 0.1645 0.1645 0.1381 0.1381 9,200 +0.04(+38.10%)
Jul 03, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.60%)
Jul 02, 2018 0.1199 0.1198 0.1199 11,650 +0.00(+0.08%)
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%)
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%)
Feb 01, 2018 0.4500 0.4500 0.3900 0.4362 6,050 -0.02(-5.18%)
Jan 31, 2018 0.4400 0.4400 0.4150 0.4601 53,749 +0.04(+9.54%)
Jan 30, 2018 0.3500 0.5500 0.3500 0.4200 281,146 +0.10(+31.25%)
Jan 29, 2018 0.3200 0.3606 0.3000 0.3200 17,426 +0.00(+0.00%)
Jan 26, 2018 0.4500 0.4500 0.3200 0.3200 58,766 -0.13(-28.89%)
Jan 24, 2018 0.4500 0.4500 0.4500 0 +0.11(+32.35%)
Jan 22, 2018 0.3400 0.3400 0.3400 0 -0.07(-17.87%)
Jan 16, 2018 0.4140 0.4140 0.4140 0 -0.09(-17.21%)
Jan 12, 2018 0.5000 0.5000 0.5000 0 +0.14(+38.89%)
Jan 11, 2018 0.4000 0.4000 0.3600 0.3600 61,300 +0.01(+2.83%)
Jan 10, 2018 0.3480 0.3800 0.3431 0.3501 76,251 +0.00(+0.60%)
Jan 09, 2018 0.2511 0.3480 0.2511 0.3480 14,000 +0.02(+6.35%)
Jan 08, 2018 0.3240 0.3503 0.2510 0.3272 10,900 -0.02(-6.51%)
Jan 05, 2018 0.3500 0.3500 0.3500 0.3500 2,500 -0.03(-7.89%)
Jan 04, 2018 0.2989 0.3800 0.2980 0.3800 20,985 +0.12(+43.94%)
Jan 03, 2018 0.2400 0.2735 0.2400 0.2640 12,500 -0.01(-2.55%)
Jan 02, 2018 0.2709 0.2709 0.2709 0.2709 100 +0.06(+28.94%)
Dec 29, 2017 0.2101 0.2101 0.2101 0 -0.09(-29.97%)
Dec 28, 2017 0.1782 0.3000 0.1782 0.3000 400 +0.00(+0.00%)
Dec 26, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 22, 2017 0.3179 0.3179 0.2200 0.3000 27,400 -0.02(-5.63%)
Dec 21, 2017 0.2200 0.3179 0.2200 0.3179 21,100 -0.03(-9.15%)
Dec 18, 2017 0.3499 0.3499 0.3499 0 -0.03(-7.43%)
Dec 15, 2017 0.3780 0.3780 0.3780 0.3780 300 +0.20(+115.88%)
Dec 14, 2017 0.1751 0.1751 0.1751 0.1751 100 -0.21(-55.09%)
Dec 12, 2017 0.3899 0.3899 0.3899 0 +0.19(+94.95%)
Dec 11, 2017 0.2050 0.2050 0.2000 0.2000 11,700 -0.03(-13.86%)
Dec 07, 2017 0.2322 0.2322 0.2322 0 +0.00(+0.10%)
Dec 04, 2017 0.2319 0.2319 0.2319 0 -0.02(-7.22%)
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%)
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.