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 (%)
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%)
Jun 03, 2019 0.0260 0.0300 0.0191 0.0240 707,487 +0.00(+10.09%)
May 31, 2019 0.0233 0.0233 0.0191 0.0218 47,700 -0.00(-0.46%)
May 30, 2019 0.0200 0.0219 0.0191 0.0219 279,483 +0.00(+1.86%)
May 29, 2019 0.0200 0.0215 0.0200 0.0215 321,600 +0.00(+2.87%)
May 28, 2019 0.0260 0.0260 0.0190 0.0209 1,014,000 +0.00(+11.17%)
May 24, 2019 0.0250 0.0250 0.0188 0.0188 218,700 -0.01(-27.69%)
May 23, 2019 0.0300 0.0300 0.0221 0.0260 26,626 -0.00(-5.45%)
May 22, 2019 0.0290 0.0290 0.0205 0.0275 218,172 -0.00(-7.41%)
May 21, 2019 0.0263 0.0297 0.0212 0.0297 323,639 +0.00(+10.82%)
May 20, 2019 0.0300 0.0300 0.0201 0.0268 684,900 -0.00(-4.29%)
May 17, 2019 0.0393 0.0393 0.0280 0.0280 654,100 -0.01(-20.00%)
May 16, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
May 15, 2019 0.0350 0.0350 0.0300 0.0350 341,500 +0.01(+16.67%)
May 13, 2019 0.0300 0.0300 0.0300 0 -0.00(-13.04%)
May 10, 2019 0.0500 0.0500 0.0330 0.0345 412,800 -0.00(-9.21%)
May 09, 2019 0.0391 0.0391 0.0380 0.0380 199,901 -0.00(-5.00%)
May 08, 2019 0.0421 0.0421 0.0400 0.0400 100,000 -0.01(-14.35%)
May 07, 2019 0.0495 0.0500 0.0411 0.0467 182,750 -0.00(-4.50%)
May 06, 2019 0.0450 0.0489 0.0450 0.0489 11,000 +0.00(+9.89%)
May 03, 2019 0.0445 0.0450 0.0445 0.0445 280,900 +0.00(+11.25%)
May 02, 2019 0.0423 0.0423 0.0400 0.0400 10,000 -0.00(-10.11%)
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.